3.4 MiB
3.4 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 23,2006-03-01,0.9100000262260436,0.9240000247955322,0.8920000195503235,0.9128000140190125,9505000.0,-0.0021929542212147934,1.5396820140685832,0.1505370830876569,49.13793804800823,47.55838727660324,-0.020500366550587623,-0.01177200434579051,0.0329172306438662,0.11792565732219329,17.617628285338377,0.03200000524520874,-0.0193304347839669,0.013500031828880155,-0.05549389783435743,0.08249396149211774,-0.020996933002738638,0.04799699666049895,-0.08528763267993922,38.29789392653883,-10.255770371911098,0.03449696483161879,3,-0.015200018882751354,-0.021900027990341076,-0.01715002954006184,0.06509995460510276,0.19999998807907116,2,0.1852747449821901,1.0,0.9120000004768372,2.666654840380547,0.9305999875068665,1.043004963836735,0.9333999752998352,0.1852747449821901 24,2006-03-02,0.915000021457672,0.9261999726295472,0.9014000296592712,0.9100000262260436,11450000.0,0.005494500096186128,-1.2342302673619079,-1.7857203678473406,56.81090382687526,47.71563409904319,-0.017810506639125867,-0.019023222220400093,0.027917235412237784,0.11292566209056487,17.44081463737846,0.02479994297027599,-0.010514920682449969,0.019310027360916027,-0.04833581160680944,0.0869558663286415,-0.014512892122946708,0.05313294684477876,-0.08800187557268135,48.93618370408663,-3.130433918235397,0.03382291948386275,3,-0.017400026321411022,-0.026900023221969493,-0.022150024771690258,0.06009995937347434,0.1780000329017638,3,0.21114746234370818,1.5396820140685832,0.9100000262260436,1.0,0.9120000004768372,2.666654840380547,0.9305999875068665,0.21114746234370818 25,2006-03-03,0.9096000194549559,0.9258000254631042,0.9025999903678894,0.915000021457672,4455000.0,-0.005901641394623569,-1.3917487764187826,-1.080001430512839,64.39600643578396,49.59517920976326,-0.01026004600128616,-0.013147414266923785,0.03331723741495385,0.11832566409328094,17.254445760175603,0.023200035095214844,-0.005476965181042015,0.013180023431777821,-0.05474898346724322,0.08110903033079886,-0.020784480017732698,0.04714452688128834,-0.08036183627785676,37.44681552612491,-18.81870000496872,0.03396450344951054,3,-0.012000024318694957,-0.02150002121925343,-0.016750022768974193,0.06549996137619041,0.16499996185302745,4,0.21789795863270012,-1.2342302673619079,0.915000021457672,1.5396820140685832,0.9100000262260436,1.0,0.9120000004768372,0.21789795863270012 26,2006-03-06,0.9157999753952026,0.9219999909400941,0.900600016117096,0.9120000004768372,8445000.0,0.006816134353165193,1.641971220533402,-0.7036987979734428,70.54337388418855,53.332488422320466,-0.011596971382519139,-0.021654755182081598,0.027117281474707156,0.11212570815303424,17.03559256610867,0.021399974822998158,0.001198763826090965,0.020139980316162154,-0.04648768532905645,0.08676764596138076,-0.013173852506447092,0.0534538131387714,-0.08436655567183704,61.65796788140828,-0.7911604355087505,0.03331383282260929,3,-0.017799973487854004,-0.012799978256225586,-0.022949978709220886,0.059300005435943715,0.17620003223419167,0,0.24437657692299175,-1.3917487764187826,0.9096000194549559,-1.2342302673619079,0.915000021457672,1.5396820140685832,0.9100000262260436,0.24437657692299175 27,2006-03-07,0.8999999761581421,0.9049999713897704,0.8849999904632568,0.8899999856948853,16415000.0,-0.017252674887048625,1.000000000000011,2.6315938073502423,60.2458936301189,55.366334221823024,0.011354203597058299,-0.010670569796509932,0.0429172807117677,0.1279257073900948,16.63203482583767,0.0307999849319458,-0.0007345470373310015,0.007049983739852883,-0.053702205255157676,0.06780217273486344,-0.023326110757652452,0.03742607823735822,-0.0664152246194355,36.40774802848862,-28.20771499981543,0.03037609449750529,3,0.012000024318695068,0.003000020980834961,-0.007149979472160339,0.07510000467300426,0.1809999942779541,1,0.26666668432730267,1.641971220533402,0.9157999753952026,-1.3917487764187826,0.9096000194549559,-1.2342302673619079,0.915000021457672,0.26666668432730267 28,2006-03-08,0.8500000238418579,0.8970000147819519,0.843999981880188,0.8970000147819519,15330000.0,-0.055555504045367354,1.2553209837558288,-4.700003576282097,49.163889932690566,54.92641722584972,0.06376422482173383,0.035178862425936375,0.09291723302805188,0.17792565970637897,16.33672134316265,0.0559999942779541,0.001047263357524475,-0.03916997015476231,-0.10077028589251658,0.02243034558299195,-0.06997012802363944,-0.008369812285885181,-0.014306967124117054,7.2993219427055624,-58.66114887765039,0.030800157868877107,3,0.041499972343444824,0.05299997329711914,0.04284997284412384,0.12509995698928844,0.21039998531341553,2,0.3447058524887463,1.000000000000011,0.8999999761581421,1.641971220533402,0.9157999753952026,-1.3917487764187826,0.9096000194549559,0.3447058524887463 29,2006-03-09,0.8292000293731691,0.8579999804496765,0.8249999880790709,0.8550000190734863,8075000.0,-0.024470581041487915,1.075476932189228,0.548936056885667,36.71110880345318,53.407892588609336,0.07929558899104527,0.051897946217985935,0.11371722749674074,0.19872565417506782,16.18255982117366,0.03299999237060558,0.00800198472841529,-0.05568996667861925,-0.12154063853315678,0.010160705175918272,-0.08861530260588801,-0.02276463075135049,0.10979998111724854,4.166706087713622,-55.93260089056288,0.032925335927268755,3,0.052799969911575206,0.07319995760917652,0.0636499673128127,0.1458999514579773,0.25220000743865956,3,0.33863962250968016,1.2553209837558288,0.8500000238418579,1.000000000000011,0.8999999761581421,1.641971220533402,0.9157999753952026,0.33863962250968016 30,2006-03-10,0.842199981212616,0.8575999736785889,0.817799985408783,0.8280000090599059,15695000.0,0.015677703061918846,-1.300576063063746,-0.5503867372681722,42.30087874741504,52.99358972033555,0.05810925893886165,0.03777910956022179,0.10071727565729383,0.1857257023356209,16.077632781297677,0.03979998826980591,0.012278993657062642,-0.04075001478195195,-0.10931348568919452,0.027813456125290625,-0.07503175023557318,-0.006468279328330717,0.09452002882957466,23.416501447786423,-33.8152558060852,0.034281735453621266,3,0.03200000524520874,0.04670000076293945,0.050650015473365784,0.13289999961853038,0.23620003461837769,4,0.29779159195148996,1.075476932189228,0.8292000293731691,1.2553209837558288,0.8500000238418579,1.000000000000011,0.8999999761581421,0.29779159195148996 31,2006-03-13,0.8682000041007996,0.875,0.8471999764442444,0.8471999764442444,9520000.0,0.030871554818545865,-1.6476178041677783,1.4788780872747915,51.308021207198735,53.402001612859166,0.024950794358153616,0.014241973627579618,0.07471725276911023,0.15972567944743732,15.778807194205802,0.03280001878738403,0.009632577384289798,-0.015849992632865906,-0.08261321851155146,0.050913233245819645,-0.049231605572208625,0.017531620306476814,0.06376320495605481,57.79819586554237,-0.3180285495177486,0.03338161293934277,3,0.0037999749183654785,0.02069997787475586,0.02464999258518219,0.10689997673034679,0.21180003881454468,0,0.23773321381281676,-1.300576063063746,0.842199981212616,1.075476932189228,0.8292000293731691,1.2553209837558288,0.8500000238418579,0.23773321381281676 32,2006-03-14,0.9739999771118164,0.9829999804496764,0.9190000295639038,0.9258000254631042,62790000.0,0.12186129061424578,-1.0711977168892484,2.295232770022877,64.75260506508727,55.13696461475682,-0.07948868704323786,-0.08451854632726663,-0.031082720241906614,0.05392570643642047,15.738229818426927,0.11479997634887684,0.00920861804516293,0.08272998034954071,0.00981195019333092,0.1556480105057505,0.046270965271435816,0.1191889954276456,-0.15619999170303345,94.55205592734302,35.080627659124666,0.036459015078104916,3,-0.07359999418258667,-0.07359999418258667,-0.08114998042583466,0.001100003719329945,0.08920001983642578,1,0.12114993150973286,-1.6476178041677783,0.8682000041007996,-1.300576063063746,0.842199981212616,1.075476932189228,0.8292000293731691,0.12114993150973286 33,2006-03-15,1.0401999950408936,1.0549999475479126,0.9570000171661376,0.959999978542328,57105000.0,0.06796716579540263,-1.2737818897174968,1.663902426356654,67.49296664757078,56.323860483722996,-0.14000009800796342,-0.14390428750866213,-0.09728273817098376,-0.012274311492656675,16.064029024833932,0.09799993038177501,0.012285968142918602,0.13991999924182896,0.04276611505435912,0.2370738834292988,0.0913430571480941,0.18849694133556383,-0.21909600973129273,93.76055865542754,37.12158114607141,0.048576942093734914,3,-0.10380002856254578,-0.10380002856254578,-0.1473499983549118,-0.0651000142097472,0.02779996395111084,2,0.039223202835718673,-1.0711977168892484,0.9739999771118164,-1.6476178041677783,0.8682000041007996,-1.300576063063746,0.842199981212616,0.039223202835718673 34,2006-03-16,1.10099995136261,1.1349999904632568,1.0377999544143677,1.0399999618530271,84885000.0,0.05845025630799605,-1.9724779672447892,0.7605982164688706,71.03414567150193,57.061431509913874,-0.1918124543374562,-0.19526202071469445,-0.1580826944927003,-0.0730742678143732,16.71387619236093,0.09720003604888916,0.018052253978984578,0.18836995661258715,0.05864889776221838,0.31809101546295604,0.12350942718740276,0.25323048603777154,-0.2705401275634768,89.28119843667474,36.305874061825754,0.06486052942518443,3,-0.12459996342659019,-0.12459996342659019,-0.20814995467662833,-0.12589997053146373,-0.03479993343353294,3,-0.03687551680369261,-1.2737818897174968,1.0401999950408936,-1.0711977168892484,0.9739999771118164,-1.6476178041677783,0.8682000041007996,-0.03687551680369261 35,2006-03-17,1.0772000551223757,1.1100000143051147,1.0684000253677368,1.1100000143051147,19810000.0,-0.021616618793469877,1.5365878479062025,-0.5377043413685544,67.47737004322835,56.72076441647385,-0.15839529020306364,-0.16510472947621968,-0.13428279825246592,-0.04927437157413883,17.398841908315855,0.04159998893737793,0.023493409973369683,0.15516005754470852,0.006704966156148906,0.30361514893326813,0.08093251185042871,0.22938760323898832,-0.22846782132339505,79.91663220104542,30.300719388213224,0.07422754569427978,3,-0.10080006718635581,-0.10080006718635581,-0.18435005843639396,-0.10210007429122936,-0.034200072288513406,4,0.0038989802028701614,-1.9724779672447892,1.10099995136261,-1.2737818897174968,1.0401999950408936,-1.0711977168892484,0.9739999771118164,0.0038989802028701614 36,2006-03-20,1.0017999410629272,1.0772000551223757,1.0010000467300415,1.0772000551223757,43175000.0,-0.06999638897241112,1.0212173242139886,2.298786825903361,59.42880903187221,56.62997723889089,-0.07768230819032584,-0.08419209932072724,-0.058882684193017454,0.026125742485309633,17.595591144277524,0.0762000083923342,0.024804543903818477,0.07351994514465332,-0.07743430763538428,0.22447419792469092,-0.0019571812453655912,0.14899707153467212,-0.13589164186408997,38.33329929981086,-8.699534838994708,0.07547712639001881,3,-0.02539995312690735,-0.02539995312690735,-0.1089499443769455,-0.026699960231780895,0.020200014114379883,0,0.0764624468701729,1.5365878479062025,1.0772000551223757,-1.9724779672447892,1.10099995136261,-1.2737818897174968,1.0401999950408936,0.0764624468701729 37,2006-03-21,1.0399999618530271,1.0470000505447388,1.0039999485015871,1.0052000284194946,18020000.0,0.03813138654167725,-1.3118276468722216,-0.4615368805157885,62.685399405325995,58.13236718029483,-0.10497403383728687,-0.11422968066564099,-0.09708270498311733,-0.012074278304790242,17.802972953429553,0.04520010948181152,0.02598462577205396,0.10281996726989728,-0.052603561018468525,0.2582434955582631,0.02510820312571438,0.1805317314140802,-0.15794616117832472,46.62918940349797,-1.4462390369889206,0.0777117641441829,3,-0.06359997391700722,-0.06359997391700722,-0.14714996516704537,-0.06489998102188077,-0.024399995803832786,1,0.03846161781683799,1.0212173242139886,1.0017999410629272,1.5365878479062025,1.0772000551223757,-1.9724779672447892,1.10099995136261,0.03846161781683799 38,2006-03-22,1.0959999561309814,1.097000002861023,1.059000015258789,1.059000015258789,28965000.0,0.05384615031925177,-1.0540566663874373,1.063218725485837,66.06318622986346,61.39370911656264,-0.13679467546377277,-0.16128202864136643,-0.15308269926107165,-0.06807427258274457,18.228115250025112,0.05700004100799583,0.02714045361873585,0.14788996279239652,-0.020072489246218517,0.31585241483101156,0.06390873677308906,0.231871188811704,-0.19876938406896583,70.89548454593252,21.981765168788144,0.08398122601930752,3,-0.11959996819496155,-0.11959996819496155,-0.2031499594449997,-0.1208999752998351,-0.05219995975494385,2,-0.02992697125511512,-1.3118276468722216,1.0399999618530271,1.0212173242139886,1.0017999410629272,1.5365878479062025,1.0772000551223757,-0.02992697125511512 39,2006-03-23,1.0776000022888184,1.1019999980926514,1.0599999427795408,1.100000023841858,25275000.0,-0.016788279725044153,2.1818259813329046,-0.6054069553898794,64.57321653411074,63.86841331508439,-0.08879102401678496,-0.13718838171127135,-0.13468274541890857,-0.04967431874058148,18.695725775298808,0.042000055313110574,0.03260686820099057,0.12141000926494594,-0.05536517567436827,0.29818519420426015,0.033022416795288834,0.20979760173460305,-0.16610326512272822,70.2752094912496,19.08850086413075,0.0883875924696571,3,-0.08650001883506775,-0.10120001435279846,-0.1847500056028366,-0.10250002145767201,-0.04460000991821267,3,-0.008908726128826538,-1.0540566663874373,1.0959999561309814,-1.3118276468722216,1.0399999618530271,1.0212173242139886,1.0017999410629272,-0.008908726128826538 40,2006-03-24,1.0901999473571775,1.097000002861023,1.0721999406814575,1.0800000429153442,13850000.0,0.011692599333330556,1.0840374857875572,-0.4553524387323282,64.96225412819584,65.38555030630629,-0.06985908373487493,-0.14486632976345604,-0.14728269048726772,-0.06227426380894063,18.88753892823293,0.02480006217956543,0.046091779024705515,0.126169955730438,-0.06000762499899426,0.3123475364598701,0.03308116536572192,0.21925874609515406,-0.16529301499325733,88.31677582387209,36.86609075250762,0.09308879036471608,3,-0.06319993734359719,-0.11379995942115761,-0.19734995067119576,-0.11509996652603116,0.001000046730041726,4,-0.022014245631069906,2.1818259813329046,1.0776000022888184,-1.0540566663874373,1.0959999561309814,-1.3118276468722216,1.0399999618530271,-0.022014245631069906 41,2006-03-27,1.0817999839782717,1.0889999866485596,1.065999984741211,1.0850000381469729,11045000.0,-0.007704975036247896,3.1071611035423974,-0.3137337400511972,65.79771331044589,65.50167344467947,-0.0312610348354081,-0.13128931585673254,-0.13888272710836191,-0.05387430043003483,18.959711078226167,0.024199962615966575,0.06627091919845407,0.11020999252796193,-0.08241949579565233,0.3028394808515762,0.013895248366154744,0.206524736689769,-0.14428746812839133,79.38775113005502,24.958788270949107,0.0963147441618071,3,-0.03579998016357444,-0.10539999604225181,-0.18894998729228996,-0.10670000314712536,0.018400073051452193,0,-0.03586615059996956,1.0840374857875572,1.0901999473571775,2.1818259813329046,1.0776000022888184,-1.0540566663874373,1.0959999561309814,-0.03586615059996956 42,2006-03-28,1.0640000104904177,1.0820000171661377,1.059000015258789,1.0820000171661377,8780000.0,-0.016454033787646538,1.5555548196960165,5.624906869318959,69.69809225556274,65.74668740112301,0.0007241651999423393,-0.10700417181533228,-0.12108275362050791,-0.03607432694218082,19.335911619727153,0.023000001907348633,0.0856156603740128,0.08481001853942893,-0.10990300287181354,0.2795230399506714,-0.012546492166192191,0.18216652924505017,-0.11463824616373475,11.62790052951176,-46.74831037707868,0.09735651070562121,3,0.004000008106231467,-0.0876000225543978,-0.17115001380443595,-0.08890002965927135,0.04820001125335671,1,-0.03947373580734459,3.1071611035423974,1.0817999839782717,1.0840374857875572,1.0901999473571775,2.1818259813329046,1.0776000022888184,-0.03947373580734459 43,2006-03-29,1.07860004901886,1.0889999866485596,1.0599999427795408,1.069000005722046,7400000.0,0.013721840586931044,-1.1014395729223627,-0.5333355409119697,73.22161103083661,65.98973910771576,-0.008779225356959852,-0.11417952784556151,-0.1356827921489503,-0.050674365470623206,20.356839780329715,0.029000043869018777,0.10286391704618403,0.09098005592823055,-0.1057090244224228,0.2876691362788839,-0.007364484247096126,0.18932459610355723,-0.11809999112398273,45.58149205733189,-18.84005870223951,0.0983445401753267,3,-0.02310001850128196,-0.10220006108284019,-0.18575005233287833,-0.10350006818771373,0.05939996242523171,2,-0.05840912303589574,1.5555548196960165,1.0640000104904177,3.1071611035423974,1.0817999839782717,1.0840374857875572,1.0901999473571775,-0.05840912303589574 44,2006-03-30,1.108199954032898,1.1100000143051147,1.0770000219345093,1.080600023269653,10470000.0,0.027442892331558166,1.1153806476263253,2.8749798214351805,74.02457379054796,66.71720619075126,-0.04162803739601273,-0.13551096627110182,-0.16528269716298816,-0.08027427048466107,21.48038392670561,0.03299999237060547,0.10877027698658126,0.11091996431350704,-0.08969009424060292,0.3115300228676171,0.010614935036451945,0.21122499359056213,-0.13722990018391779,96.47046998847644,25.75241243074872,0.10030502927705504,3,-0.052699923515319824,-0.13179996609687805,-0.2153499573469162,-0.1330999732017516,0.07720005512237549,3,-0.05811221830726454,-1.1014395729223627,1.07860004901886,1.5555548196960165,1.0640000104904177,3.1071611035423974,1.0817999839782717,-0.05811221830726454 45,2006-03-31,1.107800006866455,1.1299999952316284,1.0920000076293943,1.1039999723434448,38520000.0,-0.00036089801753502737,-1.7338156027152032,0.13768275564193821,72.68940713099992,68.19060597954324,-0.04071235374147175,-0.12595902128420788,-0.16488274999654529,-0.0798743233182182,22.754656602228014,0.03799998760223411,0.1086210065765072,0.10061001777648926,-0.10134027017694991,0.30256030572992854,-0.00036512620023043674,0.20158516175320884,-0.12698815682061837,68.73240193354164,-3.4703956116450456,0.10097514397671963,3,-0.04080003499984741,-0.13140001893043518,-0.21495001018047333,-0.13270002603530873,0.23319995403289795,4,-0.06752122588212484,1.1153806476263253,1.108199954032898,-1.1014395729223627,1.07860004901886,1.5555548196960165,1.0640000104904177,-0.06752122588212484 46,2006-04-03,1.1396000385284424,1.149799942970276,1.1039999723434448,1.111199975013733,18505000.0,0.028705570919734358,-1.1401821002526333,7.473633026947329,68.23790195739659,68.80755070755107,-0.05689269457200896,-0.1477057936057432,-0.1966827816585326,-0.1116743549802055,24.247318579916204,0.04579997062683128,0.1019923189304014,0.12122004628181449,-0.08418050078736661,0.3266205933509956,0.01851977274722394,0.22392031981640503,-0.14953690005756048,88.76661612083714,18.58983346445136,0.10270027353459056,4,-0.03520005941390991,-0.15580007433891285,-0.24675004184246063,-0.16450005769729603,0.1574000120162964,0,-0.042471080032361,-1.7338156027152032,1.107800006866455,1.1153806476263253,1.108199954032898,-1.1014395729223627,1.07860004901886,-0.042471080032361 47,2006-04-04,1.1399999856948853,1.149399995803833,1.128000020980835,1.1430000066757202,8370000.0,0.00035095397764228764,1.7088577033348422,-0.10563430533460377,62.85420802682673,68.45099757388033,-0.04650655758253408,-0.13618596644973358,-0.19708272882497546,-0.11207430214664837,26.315971070988425,0.021399974822998047,0.09829763164005145,0.10961999297142033,-0.09470027774197498,0.31394026368481565,0.007459857614722676,0.211780128328118,-0.13715790286405172,89.08690728889117,20.988923481107378,0.10216013535669767,4,-0.03560000658035278,-0.15620002150535572,-0.2471499890089035,-0.1649000048637389,0.14400005340576172,1,-0.034912218565425146,-1.1401821002526333,1.1396000385284424,-1.7338156027152032,1.107800006866455,1.1153806476263253,1.108199954032898,-0.034912218565425146 48,2006-04-05,1.1430000066757202,1.1440000534057615,1.1205999851226809,1.1399999856948853,4965000.0,0.002631597384631812,8.359813084112803,-1.0,56.35594535130324,67.53796744245727,-0.04709057951327078,-0.12238438758214198,-0.20008274980581042,-0.11507432312748334,28.04808270633994,0.02340006828308061,0.10430392198311567,0.09797001481056222,-0.0935068254752438,0.28944685509636825,0.002231594667659209,0.19370843495346524,-0.1284012950337312,90.6594180353368,24.198290043993964,0.09573842014290304,4,-0.038600027561187744,-0.15920004248619068,-0.25015000998973846,-0.16790002584457386,0.12240004539489746,2,-0.026946618330759176,1.7088577033348422,1.1399999856948853,-1.1401821002526333,1.1396000385284424,-1.7338156027152032,1.107800006866455,-0.026946618330759176 49,2006-04-06,1.1100000143051147,1.1599999666213991,1.1095999479293823,1.1519999504089355,15085000.0,-0.0288713842326056,-1.355137271504301,-13.999880791544147,54.82920699108737,66.4120733161119,-0.010070322962815625,-0.0709042378453888,-0.16708275743520495,-0.08207433075687787,29.49891761411466,0.050400018692016824,0.10485406969321542,0.050930023193359375,-0.11312847488928846,0.21498852127600732,-0.03109922584796454,0.1329592722346833,-0.08458520415686288,26.470614015865518,-36.70682544155055,0.08202924904132397,4,-0.000500023365020752,-0.12110003829002369,-0.217150017619133,-0.1349000334739684,0.13300001621246316,3,0.025225222322637242,8.359813084112803,1.1430000066757202,1.7088577033348422,1.1399999856948853,-1.1401821002526333,1.1396000385284424,0.025225222322637242 50,2006-04-07,1.0930000543594358,1.1100000143051147,1.0880000591278076,1.1089999675750732,11055000.0,-0.015315279032965812,1.4444385575681313,0.38095089421295314,66.21625402628541,66.45857784009405,0.008234553834289615,-0.03599717255820645,-0.15008279748952602,-0.06507437081119893,30.641340723549494,0.02199995517730713,0.09771722776311553,0.02139005959033935,-0.10742704488949761,0.1502071640701762,-0.04301849264957913,0.08579861183025783,-0.05412672856386913,6.9444467440089825,-56.9228641812564,0.06440855223991844,4,0.01649993658065818,-0.10410007834434476,-0.20015005767345406,-0.11790007352828946,0.18499994277954124,4,0.08453792333065313,-1.355137271504301,1.1100000143051147,8.359813084112803,1.1430000066757202,1.7088577033348422,1.1399999856948853,0.08453792333065313 51,2006-04-10,1.0745999813079834,1.1119999885559082,1.069000005722046,1.0880000591278076,16905000.0,-0.016834466730412,-2.495929443690638,0.8375094064090126,56.61821979405144,65.00525867770392,0.028503330798334225,-0.0014137815767765183,-0.12696367236864547,-0.04667429775974652,32.20007683145497,0.042999982833862305,0.09211026731143912,-0.0073300123214721236,-0.09356596601215617,0.07890594136921192,-0.050447989166814144,0.0357879645238699,-0.023613991429833447,6.153821969364494,-57.41983622730736,0.043117976845342035,4,0.03539997339248657,-0.08570000529289235,-0.18174998462200165,-0.09950000047683705,0.20860004425048828,0,0.24790618297528022,1.4444385575681313,1.0930000543594358,-1.355137271504301,1.1100000143051147,8.359813084112803,1.1430000066757202,0.24790618297528022 52,2006-04-11,1.0920000076293943,1.100000023841858,1.0623999834060671,1.0748000144958496,17970000.0,0.016192096244252552,1.2650609331351168,-1.2835741228382156,49.10234459437763,62.32534018476403,0.01731349018472006,-0.010034760954581445,-0.14102153353650282,-0.06407432408115743,32.9936974541482,0.037600040435790794,0.08540516603986048,0.004170012474059792,-0.06553667371710192,0.07387669866522151,-0.030683330621521065,0.03902335556964065,-0.030112620076919505,30.32789888705361,-30.9845082835097,0.03485334309558085,4,0.019199967384338823,-0.10310003161430326,-0.19150000810623147,-0.11690002679824796,0.16180002689361617,1,0.1877289757171119,-2.495929443690638,1.0745999813079834,1.4444385575681313,1.0930000543594358,-1.355137271504301,1.1100000143051147,0.1877289757171119 53,2006-04-12,1.0809999704360962,1.1038000583648682,1.0764000415802002,1.0900000333786009,10640000.0,-0.01007329406267854,-2.0110039823936283,-0.5232596822932488,50.78922245497135,59.743634480811075,0.032061350370486075,0.004404449529036736,-0.12849198622764546,-0.05307428688785931,32.797497426101664,0.02740001678466797,0.07840085282415288,-0.008870023488998457,-0.07500410643056332,0.05726405945256641,-0.041937064959781,0.024197017981784086,-0.018599987030029075,19.05736703764842,-39.4226271878235,0.033067041470782446,4,0.03020000457763694,-0.09209999442100514,-0.1734999716281891,-0.10589998960494984,0.15560007095336892,2,0.18778915283656916,1.2650609331351168,1.0920000076293943,-2.495929443690638,1.0745999813079834,1.4444385575681313,1.0930000543594358,0.18778915283656916 54,2006-04-13,1.0604000091552734,1.0803999900817869,1.0542000532150269,1.080199956893921,7405000.0,-0.019056393935434013,1.5940513425789669,2.1999788073856803,43.33035932495703,56.48151805791742,0.05047591994466227,0.022985277425618733,-0.10595138596225628,-0.03247432560703656,31.496229675183496,0.026799917221069336,0.07006712815318572,-0.027439987659454435,-0.09461978049439157,0.0397398051754827,-0.061029884076923,0.006149908758014133,0.09959995746612571,10.726579370170008,-42.1625246729837,0.033589896417468616,4,0.04670000076293945,-0.07150003314018238,-0.16315001249313354,-0.08530002832412709,0.156000018119812,3,0.19332331303792571,-2.0110039823936283,1.0809999704360962,1.2650609331351168,1.0920000076293943,-2.495929443690638,1.0745999813079834,0.19332331303792571 55,2006-04-17,1.0814000368118286,1.085199952125549,1.0549999475479126,1.055999994277954,4985000.0,0.019803873514942838,-1.204368955270618,-1.2828338169951954,49.9152654099512,54.445669552645704,0.028314845665463162,0.0024411964698380917,-0.12355972646209179,-0.053474353263591734,30.15749623208505,0.030200004577636497,0.05871781744546278,-0.006649959087371871,-0.07371587233491295,0.060415954160169205,-0.04018291571114241,0.026882997536398667,0.07648393154144317,47.05884779349133,-2.3759772935159518,0.03353295662377053,4,0.025699973106384277,-0.09250006079673756,-0.1892000436782837,-0.10630005598068226,0.1337999105453489,0,0.14943590549726316,1.5940513425789669,1.0604000091552734,-2.0110039823936283,1.0809999704360962,1.2650609331351168,1.0920000076293943,0.14943590549726316 56,2006-04-18,1.0784000158309937,1.085800051689148,1.0750000476837158,1.0789999961853027,5210000.0,-0.0027742009235357523,-1.918952879581152,-0.023621234236475167,53.25497423958262,53.3790880207297,0.024273293212236924,0.0120942201916856,-0.11829351517857101,-0.05047433228275677,30.255561099568528,0.010800004005432129,0.043552910674207856,-0.013479983806610196,-0.06723458410332861,0.04027461649010822,-0.04035728395496929,0.0133973163417489,0.0774102742195133,48.79024214384426,-5.202724800573982,0.02687730014835918,4,0.02869999408721924,-0.074800044298172,-0.1968500316143036,-0.1033000349998473,0.12459993362426758,1,0.1850890007212913,-1.204368955270618,1.0814000368118286,1.5940513425789669,1.0604000091552734,-2.0110039823936283,1.0809999704360962,0.1850890007212913 57,2006-04-19,1.0800000429153442,1.0880000591278076,1.0759999752044678,1.0800000429153442,7525000.0,0.0014837046187519132,-1.9999701981820892,-0.0,50.33621374766099,52.710228953658344,0.014826382543909666,0.014381917705084124,-0.11830995647175624,-0.05207435936710736,30.37521524742258,0.012000083923339844,0.029430807532812908,-0.013879960775375455,-0.06220994651808254,0.03445002496733163,-0.03804495364672911,0.010285032095978197,0.07377804239845309,52.01610286606982,-2.915244329105249,0.024164992871353586,4,0.027099967002868652,-0.04050004482269287,-0.199550062417984,-0.10490006208419789,0.14499998092651367,2,0.18814812460063512,-1.918952879581152,1.0784000158309937,-1.204368955270618,1.0814000368118286,1.5940513425789669,1.0604000091552734,0.18814812460063512 58,2006-04-20,1.0631999969482422,1.0800000429153442,1.0599999427795408,1.0800000429153442,4970000.0,-0.015555597499563145,1.3809577872546015,-100.0,38.48517663279714,50.89422558051498,0.021362927043327984,0.030144188244994208,-0.09916688686749986,-0.03527431340000531,29.73960029920177,0.020000100135803445,0.01634124553210281,-0.029040008783340454,-0.07925631453991366,0.021176296973232756,-0.05414816166162706,-0.003931855905053849,0.08858652772357978,26.62704780714903,-22.097712967024474,0.025108152878286646,4,0.019900023937225342,-0.004700005054473877,-0.16280001401901245,-0.08810001611709584,0.15460002422332764,3,0.17927016377149863,-1.9999701981820892,1.0800000429153442,-1.918952879581152,1.0784000158309937,-1.204368955270618,1.0814000368118286,0.17927016377149863 59,2006-04-21,1.0679999589920044,1.0779999494552612,1.0599999427795408,1.0750000476837158,5955000.0,0.0045146369991908575,1.769254752363607,0.416670805866784,40.040034724604624,47.98575676921711,0.011151415221179573,0.025916912411508397,-0.10117157154701817,-0.040074275443767515,29.013784922457837,0.018000006675720437,0.0065854154610505145,-0.02376004457473746,-0.07474324015874512,0.027223151009270197,-0.04925164236674129,0.0017315532172663683,0.08183483625068178,39.393840874198496,-6.519183237946429,0.025491597792003856,4,0.015100061893463135,0.01250004768371582,-0.13159999251365662,-0.09289997816085804,0.0938000679016111,4,0.15786525175205823,1.3809577872546015,1.0631999969482422,-1.9999701981820892,1.0800000429153442,-1.918952879581152,1.0784000158309937,0.15786525175205823 60,2006-04-24,1.0662000179290771,1.0678000450134275,1.0585999488830566,1.0650000572204592,8345000.0,-0.0016853381386138233,3.181847737740771,-0.17142078643071706,28.386336288056697,44.84888082410658,0.009778273718950903,0.027222353355746076,-0.09544999410456911,-0.03827433438084027,28.23316390136825,0.009400010108947754,-0.0006110343197094359,-0.02435998916625981,-0.07661178613679898,0.027891807804279356,-0.05048588765152928,0.001765909319009662,0.08172208247305579,25.85047805178692,-14.037014957150863,0.02612589848526953,4,0.012800037860870361,0.014299988746643066,-0.08980002999305725,-0.0911000370979308,0.08920001983642578,0,0.14087413882973654,1.769254752363607,1.0679999589920044,1.3809577872546015,1.0631999969482422,-1.9999701981820892,1.0800000429153442,0.14087413882973654 61,2006-04-25,1.0429999828338623,1.0612000226974487,1.024999976158142,1.0612000226974487,15775000.0,-0.021759552340167132,2.97801837915021,-15.167196503082481,24.81829260970987,42.15065282581017,0.03131786693132321,0.049926296208434806,-0.06739517398797168,-0.015074299285625425,27.225684924595395,0.04120004177093506,-0.005943846928378793,-0.04562002420425415,-0.10196227676070335,0.010722228352195051,-0.07379115048247864,-0.01744889792602966,0.10304767662452852,28.571401539879236,-4.88232241132938,0.02817112627822455,4,0.021400034427642822,0.03750002384185791,-0.06659999489784241,-0.06790000200271595,0.15700006484985352,1,0.1651006398441568,3.181847737740771,1.0662000179290771,1.769254752363607,1.0679999589920044,1.3809577872546015,1.0631999969482422,0.1651006398441568 62,2006-04-26,1.0219999551773071,1.0484000444412231,1.0197999477386477,1.0429999828338623,8310000.0,-0.020134255035649584,-1.2519723472457756,1.1538451461620587,21.27256116406147,38.871023793486856,0.04620289513193021,0.07127263738281964,-0.04114913841357226,0.00592572837092975,26.383116490438162,0.02860009670257546,-0.014678552365271713,-0.06452004909515385,-0.12746952191181316,-0.001570576278494551,-0.0959947855034835,-0.0330453126868242,0.11920579694907385,3.654491628629631,-21.63103849960133,0.03147473640832966,4,0.03190004825592041,0.06000000238418601,-0.04559996724128723,-0.04689997434616078,0.1894000768661499,2,0.17710372036812116,2.97801837915021,1.0429999828338623,3.181847737740771,1.0662000179290771,1.769254752363607,1.0679999589920044,0.17710372036812116 63,2006-04-27,1.0155999660491943,1.0160000324249268,0.9660000205039978,0.9800000190734864,40650000.0,-0.006262220556558118,1.7472473849338128,-1.6952333376854074,24.347831720661674,36.76185405967625,0.04732726160810441,0.07664020202849775,-0.03044938250034157,0.012325717499042543,25.848629596026445,0.055999934673309326,-0.0191585118122779,-0.06777003407478333,-0.13824361585908207,0.0027035477095154192,-0.1030068249669327,-0.03253324318263395,0.11832143781392257,44.28569375859146,18.358999184718567,0.035236790892149365,4,0.011400073766708374,0.04740002751350403,-0.03919997811317444,-0.040499985218047985,0.1624000072479248,3,0.20618360062304353,-1.2519723472457756,1.0219999551773071,2.97801837915021,1.0429999828338623,3.181847737740771,1.0662000179290771,0.20618360062304353 64,2006-04-28,1.0437999963760376,1.0496000051498413,1.0022000074386597,1.0060000419616701,7980000.0,0.027766868126773092,-1.0881045470180626,1.0617980538049892,37.39753935673467,35.37099560931886,0.018466879841845918,0.04571177848800634,-0.05373987846985262,-0.01587431282780072,24.680504367345783,0.04739999771118164,-0.022222576470470212,-0.03635000586509696,-0.10792313824449828,0.03522312651430437,-0.07213657205479773,-0.0005634396753961823,0.07668769681834986,76.42431939182215,46.109681405471214,0.035786566189700705,4,-0.016799956560134888,0.019199997186660767,-0.0674000084400177,-0.06870001554489125,0.1194000244140625,4,0.16669862559843063,1.7472473849338128,1.0155999660491943,-1.2519723472457756,1.0219999551773071,2.97801837915021,1.0429999828338623,0.16669862559843063 65,2006-05-01,1.0329999923706057,1.0432000160217283,1.027999997138977,1.0399999618530271,7745000.0,-0.010346813606944227,1.268646359689744,-0.18518460116874638,38.912590931966896,33.777397464028226,0.024227068981456545,0.0533562287936693,-0.03918294121808774,-0.0050743088223688115,23.191354930676106,0.015799999237060547,-0.02552453898525675,-0.04341000914573656,-0.11669637843904712,0.029876360147574,-0.08005319379239184,-0.006766824499081281,0.07512868700855058,70.37812008707812,35.47856792013688,0.03664318464665525,5,-0.005999952554702981,0.030000001192092673,-0.04925000667572044,-0.05790001153945934,0.13919997215270974,0,0.12468541672244338,-1.0881045470180626,1.0437999963760376,1.7472473849338128,1.0155999660491943,-1.2519723472457756,1.0219999551773071,0.12468541672244338 66,2006-05-02,1.0911999940872192,1.1089999675750732,1.0501999855041504,1.0599999427795408,34005000.0,0.05634075716017373,-1.3149614798857656,-4.4571696185289245,49.82486577217993,33.72058102230811,-0.035722964553042136,-0.00912346446556156,-0.0924854049213567,-0.06327431053898236,21.526698987411905,0.07599997520446755,-0.023925708496457254,0.017209994792938277,-0.050255975619424964,0.08467596520530152,-0.016522990413243344,0.0509429799991199,-0.12519997358322144,87.55246148517324,49.923476843673356,0.03373298520618164,5,-0.053700000047683716,-0.028200000524520874,-0.08949999511241913,-0.11610001325607289,0.05460000038146973,1,0.05883435119699265,1.268646359689744,1.0329999923706057,-1.0881045470180626,1.0437999963760376,1.7472473849338128,1.0155999660491943,0.05883435119699265 67,2006-05-03,1.100200057029724,1.1039999723434448,1.0908000469207764,1.090999960899353,10240000.0,0.008247858313116252,-1.7500062088662611,0.2948743910593088,54.24029924462212,35.47115020139977,-0.046439983873287405,-0.022406935067165845,-0.09589880335303391,-0.07227437348148702,19.772082968485876,0.013199925422668457,-0.025491697353535514,0.02820005416870086,-0.033137353724102425,0.08953746206150415,-0.002468649777700893,0.058868758115102615,-0.13134003758430457,93.84621412413844,51.64281139442655,0.03066870394640165,5,-0.06270006299018838,-0.037200063467025535,-0.08900006115436532,-0.12510007619857755,0.0247999429702761,2,0.09071076666131783,-1.3149614798857656,1.0911999940872192,1.268646359689744,1.0329999923706057,-1.0881045470180626,1.0437999963760376,0.09071076666131783 68,2006-05-04,1.1122000217437744,1.1238000392913818,1.0980000495910645,1.1052000522613523,9710000.0,0.010907075160900837,-1.4112168274694177,0.7608582979164932,61.89163893510817,37.89910622478905,-0.05672341421656335,-0.038823151095541464,-0.10255394173990795,-0.08427433819553753,18.276817888963876,0.025799989700317383,-0.027560813584636357,0.0417400181293488,-0.013316751914105751,0.09679678817280335,0.014211633107621413,0.06926840315107619,-0.14053720333576203,90.46051438402831,42.446529745149064,0.027528385021727303,5,-0.0672999918460846,-0.04920002818107605,-0.09000001847743988,-0.13710004091262806,0.029799938201904297,3,0.0891925987774671,-1.7500062088662611,1.100200057029724,-1.3149614798857656,1.0911999940872192,1.268646359689744,1.0329999923706057,0.0891925987774671 69,2006-05-05,1.1380000114440918,1.1399999856948853,1.1080000400543213,1.1100000143051147,8190000.0,0.02319725696450403,1.0,4.000017029972625,62.713375693847574,41.71322171432137,-0.0799581277881507,-0.06579103681916854,-0.12384349288101792,-0.11007432789585492,16.592023149330547,0.031999945640563965,-0.02836176648559685,0.06614000797271724,0.005689997522311696,0.12659001842312279,0.03591500274751436,0.09636501319792012,-0.16025170420074464,98.21430852218784,48.01077278208542,0.030225005225202772,5,-0.08500000834465027,-0.07500001788139343,-0.12205000221729279,-0.16290003061294545,-0.014999985694885476,4,0.03514935101122574,-1.4112168274694177,1.1122000217437744,-1.7500062088662611,1.100200057029724,-1.3149614798857656,1.0911999940872192,0.03514935101122574 70,2006-05-08,1.1854000091552734,1.1917999982833862,1.1419999599456787,1.14520001411438,39105000.0,0.04165201865950108,-1.1373359596838146,1.4357142553037416,70.03744599307339,46.73757209025065,-0.12144241834657077,-0.11163743959737249,-0.16665020320016932,-0.15747432560703656,15.751467871398411,0.053799986839294434,-0.023646743212126342,0.10892000794410706,0.030280241074447378,0.18755977481376673,0.06960012450927722,0.1482398913789369,-0.197916601204834,95.48023407449064,43.23497738760493,0.039319883434829846,5,-0.10649999976158142,-0.10649999976158142,-0.16944999992847443,-0.2103000283241271,-0.02240002155303933,0,-0.01872784561642893,1.0,1.1380000114440918,-1.4112168274694177,1.1122000217437744,-1.7500062088662611,1.100200057029724,-0.01872784561642893 71,2006-05-09,1.340999960899353,1.3553999662399292,1.2453999519348145,1.3070000410079956,125770000.0,0.1312636667304916,2.503189041844785,0.8457692558611288,80.9976146816008,53.373689147755016,-0.2573933427803614,-0.25956404683601164,-0.3156638130970477,-0.31307427735111615,16.001185684943636,0.16999995708465576,-0.015125583327254999,0.25119996070861816,0.10918896144927026,0.39321095996796607,0.1801944610789441,0.3222054603382922,-0.33717122572227787,94.55781945148392,40.53688542491908,0.07100549962967395,5,-0.18029996752738953,-0.18029996752738953,-0.31929998099803925,-0.3658999800682067,-0.10339999198913574,1,-0.1258762127500962,-1.1373359596838146,1.1854000091552734,1.0,1.1380000114440918,-1.4112168274694177,1.1122000217437744,-0.1258762127500962 72,2006-05-10,1.2970000505447388,1.340999960899353,1.2901999950408936,1.340999960899353,25945000.0,-0.03281126893180919,1.3090940617397007,-1.2941180595486865,76.08211985138468,59.12194338450201,-0.19029380399731477,-0.2101954187191355,-0.264853422682376,-0.2690743669965019,16.445346414718383,0.05079996585845947,-0.0044208726669257015,0.1969500482082367,0.02735634889023042,0.36654374752624297,0.11215319854923367,0.2817468978672397,-0.2580141922613781,77.31160271708347,19.006554276839225,0.08479684965900311,5,-0.11820006370544434,-0.13630005717277527,-0.2529000788927078,-0.3219000697135924,-0.06180000305175781,2,-0.11657675418944347,2.503189041844785,1.340999960899353,-1.1373359596838146,1.1854000091552734,1.0,1.1380000114440918,-0.11657675418944347 73,2006-05-11,1.284000039100647,1.3140000104904177,1.2782000303268433,1.2920000553131104,16135000.0,-0.010023138733596615,-2.653052908154289,0.18181892072024233,73.6634661596005,63.15149080704266,-0.15110802979480997,-0.19100004835571127,-0.24498910008941066,-0.2560743555524101,16.7421497248159,0.03579998016357444,0.010408144560054566,0.17380003333091731,-0.014283861413715515,0.36188392807555014,0.0797580859586009,0.26784198070323373,-0.21337277002162947,71.13987532651261,10.011309714798024,0.09404194737231641,5,-0.09230005741119385,-0.12330004572868347,-0.23990006744861603,-0.3089000582695006,-0.0644000768661499,3,-0.12383180238219893,1.3090940617397007,1.2970000505447388,2.503189041844785,1.340999960899353,-1.1373359596838146,1.1854000091552734,-0.12383180238219893 74,2006-05-12,1.2654000520706177,1.2874000072479248,1.26419997215271,1.284000039100647,13420000.0,-0.014485970766057954,-1.209511699458453,2.324993667019327,71.04818781460287,66.72211268289111,-0.10925802252782013,-0.1646987033066798,-0.21976059761069688,-0.2374743685223808,17.553379505503102,0.023200035095214844,0.029444767403940864,0.1449500441551208,-0.053750806517286254,0.34365089482752786,0.04559961881891739,0.24430046949132422,-0.16629551327550907,57.82572093966413,-7.444509555632486,0.0993504253362035,5,-0.06260007619857788,-0.10470005869865417,-0.22130008041858673,-0.2903000712394713,-0.05200004577636719,4,-0.0975186399929533,-2.653052908154289,1.284000039100647,1.3090940617397007,1.2970000505447388,2.503189041844785,1.340999960899353,-0.0975186399929533 75,2006-05-15,1.243000030517578,1.2699999809265137,1.225600004196167,1.2654000520706177,18845000.0,-0.01770192874291876,1.8101358462948782,1.2043030738072773,71.16850855637131,69.09362854780126,-0.06027544412710939,-0.13657346138060622,-0.19068160034859405,-0.21507434696934102,17.997090649930108,0.04439997673034668,0.04859693756660599,0.11447002291679365,-0.09058581706395263,0.3195258628975399,0.011942102926420395,0.2169979429071669,-0.11826594897798715,13.405263027383993,-54.17287157361952,0.10252791999037314,5,-0.01990002393722512,-0.0823000371456144,-0.19380004703998543,-0.26790004968643155,0.016999959945678933,0,-0.09654062898003657,-1.209511699458453,1.2654000520706177,-2.653052908154289,1.284000039100647,1.3090940617397007,1.2970000505447388,-0.09654062898003657 76,2006-05-16,1.277999997138977,1.307600021362305,1.24399995803833,1.24399995803833,22830000.0,0.02815765548036664,-2.7411758931044647,-1.5178574279556007,76.31579979305027,71.54646194207106,-0.07374648763561886,-0.16427568362079104,-0.21865805627063617,-0.25007431359074017,18.59435892865429,0.064599990844727,0.06549770140289102,0.13948999047279353,-0.07452612660071134,0.3535061075462984,0.03248193193604121,0.24649804900954586,-0.13019932712935245,45.407289950363875,-29.006880212280308,0.10700805853675241,5,-0.051299989223480225,-0.11730000376701355,-0.22880001366138458,-0.3029000163078307,-0.021000027656554954,1,-0.08998435821141648,1.8101358462948782,1.243000030517578,-1.209511699458453,1.2654000520706177,-2.653052908154289,1.284000039100647,-0.08998435821141648 77,2006-05-17,1.2832000255584717,1.2960000038146973,1.2680000066757202,1.277999997138977,12850000.0,0.004068879836569561,-1.2222211709943092,0.15294183645205514,77.57626742195377,73.28919844060945,-0.05616436669189162,-0.1617657504941017,-0.2161199805016487,-0.2552743420102348,19.177231291069397,0.02799999713897705,0.08477009986182527,0.1345300197601318,-0.08695351476196955,0.356013554282233,0.02378825249908112,0.24527178702118246,-0.11463942592581655,65.15839056682378,-12.527051997898411,0.11074176726105063,5,-0.051500022411346436,-0.12250003218650818,-0.23375006020069122,-0.30810004472732533,-0.04519999027252197,2,-0.0355362030392794,-2.7411758931044647,1.277999997138977,1.8101358462948782,1.243000030517578,-1.209511699458453,1.2654000520706177,-0.0355362030392794 78,2006-05-18,1.2538000345230105,1.312000036239624,1.2527999877929688,1.2979999780654907,44505000.0,-0.0229114638792699,-1.5627706074508327,-8.499942688154745,71.5871799006818,74.27517668581326,-0.005102711959440676,-0.12369631397161984,-0.17755207827891772,-0.2258743509747736,20.338409974155198,0.05920004844665527,0.0981969993456806,0.09560002684593227,-0.1267992457373881,0.31799929942925254,-0.015599609445727802,0.20679966313759235,-0.06655549822962792,32.63891188449974,-43.338638808741486,0.11119963629166014,5,-0.005100071430206521,-0.09310004115104697,-0.20375005900859833,-0.2649000585079194,0.001199960708617942,3,-0.01483489114522607,-1.2222211709943092,1.2832000255584717,-2.7411758931044647,1.277999997138977,1.8101358462948782,1.243000030517578,-0.01483489114522607 79,2006-05-19,1.236600041389465,1.2655999660491943,1.225600004196167,1.24399995803833,113020000.0,-0.013718290524763699,-1.7210866700456158,0.16741914255507956,70.65747761499108,74.34406908824855,0.030792738709707113,-0.09825518426995616,-0.1505244683320115,-0.20867435784122823,21.33643916325579,0.039999961853027344,0.11071308141346292,0.06997002959251386,-0.15080899316703644,0.29074905235206416,-0.0404194817872614,0.18035954097228912,-0.032539962101427955,12.731519807498886,-61.31243416053228,0.11038951137977517,5,0.053899943828582986,-0.07590004801750161,-0.18655006587505296,-0.24770006537437406,-0.0006000995635984108,4,-0.013747435376005979,-1.5627706074508327,1.2538000345230105,-1.2222211709943092,1.2832000255584717,-2.7411758931044647,1.277999997138977,-0.013747435376005979 80,2006-05-22,1.2164000272750854,1.2419999837875366,1.1881999969482422,1.2330000400543213,29670000.0,-0.016335123272099072,2.109834794742373,2.24327023761572,63.764298958517344,72.42925623012817,0.06241628476637118,-0.06980451989930803,-0.12094803058541048,-0.18847434372684857,22.14745672141864,0.053799986839294434,0.12114497502668864,0.04226001501083365,-0.17431325391493102,0.2588332839365983,-0.06602661945204868,0.150546649473716,0.13899993896484375,22.778692549903226,-47.50939709410322,0.10828663446288236,5,0.04819995164871216,-0.05570003390312195,-0.16840003430843353,-0.2275000512599944,-0.017400026321411133,0,-0.0024663111752434297,-1.7210866700456158,1.236600041389465,-1.5627706074508327,1.2538000345230105,-1.2222211709943092,1.2832000255584717,-0.0024663111752434297 81,2006-05-23,1.2151999473571775,1.2497999668121338,1.2150000333786009,1.2200000286102295,19550000.0,-0.000986583271126884,-12.38482347546891,0.28916129866214146,62.863525070092116,70.96052347665123,0.04905352343081004,-0.05801673499600857,-0.11103033721178934,-0.18727426380894063,23.988622182120682,0.03479993343353294,0.13049030837272757,0.03244993686676012,-0.1756995430367081,0.24059941677022834,-0.07162480308497399,0.13652467681849423,0.13685601949691795,21.809322972335185,-43.619312943950504,0.10407473995173412,5,0.03590005636215232,-0.05449995398521401,-0.1671999543905256,-0.22629997134208646,0.0018000602722167969,1,0.03686639651648327,2.109834794742373,1.2164000272750854,-1.7210866700456158,1.236600041389465,-1.5627706074508327,1.2538000345230105,0.03686639651648327 82,2006-05-24,1.2029999494552612,1.2200000286102295,1.190999984741211,1.2151999473571775,18535000.0,-0.010039498379216472,1.6605349067385562,2.5416232056820496,60.1520505093452,69.4592550710673,0.05198404599798567,-0.03326702215955191,-0.09348552377314245,-0.17507426590702435,25.608826429483212,0.029000043869018555,0.13369088078790603,0.01119993925094609,-0.18277830601484668,0.20517818451673897,-0.0857891833819504,0.10818906188384259,0.14577889800071708,11.954723594380411,-48.22939512870105,0.09698912263289644,5,0.047100067138671875,-0.04229995608329773,-0.14764995872974396,-0.21409997344017018,0.016000032424926758,2,0.044887799082296675,-12.38482347546891,1.2151999473571775,2.109834794742373,1.2164000272750854,-1.7210866700456158,1.236600041389465,0.044887799082296675 83,2006-05-25,1.225000023841858,1.2400000095367432,1.2100000381469729,1.2100000381469729,13570000.0,0.01828767690020161,-3.000000000000089,-1.2295072356142742,59.81055564054286,68.21062927394954,0.023171413208817215,-0.04087046047734555,-0.111909092273208,-0.19707434029362103,26.129073553535452,0.037000060081481934,0.11583587914538995,0.02273001074790959,-0.1529456919173735,0.19840571341319269,-0.06510784058473185,0.11056786208055103,0.12056724660396578,47.5452733651841,-7.504903857356062,0.0878378513326415,5,0.025099992752075195,-0.06430003046989441,-0.15170001983642578,-0.23610004782676686,-0.017199993133544922,3,0.010612254033531388,1.6605349067385562,1.2029999494552612,-12.38482347546891,1.2151999473571775,2.109834794742373,1.2164000272750854,0.010612254033531388 84,2006-05-26,1.2178000211715698,1.2294000387191772,1.215999960899353,1.2230000495910645,4785000.0,-0.0058775530858419245,-2.045420679752374,-0.3466688919088656,54.0178583307685,66.30500147110477,0.02560155942457709,-0.02104544507431072,-0.10310257276749835,-0.18987433762333294,27.59766087723553,0.013400077819824219,0.10164232397559592,0.006830006837844849,-0.15225216916519368,0.16591218284088338,-0.07271108116367442,0.08637109483936412,0.12461990380430232,48.05201088365864,-1.8062084693897305,0.07954108800151925,5,0.03229999542236328,-0.05710002779960632,-0.1470000147819519,-0.22890004515647877,-0.0307999849319458,4,0.030546865998795747,-3.000000000000089,1.225000023841858,1.6605349067385562,1.2029999494552612,-12.38482347546891,1.2151999473571775,0.030546865998795747 85,2006-05-30,1.1618000268936155,1.2201999425888062,1.1540000438690186,1.2201999425888062,21320000.0,-0.04598455682738467,1.2671230919341736,11.230691639348063,20.487501482262743,60.1018572143506,0.07696581666654478,0.04753586694053147,-0.04534640440614868,-0.13387434334537862,28.707270487928895,0.0661998987197876,0.08718034975713196,-0.05560998916626003,-0.19335406568919677,0.08213408735667671,-0.12448202742772851,0.01326204909520845,0.177535499521704,8.141951251076136,-34.572382427721486,0.06887203826146839,5,0.07120001316070579,-0.0011000335216519996,-0.08000001311302163,-0.17290005087852445,0.019400000572204812,1,0.06386633948584475,-2.045420679752374,1.2178000211715698,-3.000000000000089,1.225000023841858,1.6605349067385562,1.2029999494552612,0.06386633948584475 86,2006-05-31,1.155400037765503,1.1759999990463257,1.1341999769210815,1.1618000268936155,23285000.0,-0.005508683921470303,1.4023047173398464,0.10958901313344914,23.38347141734839,54.080435436061116,0.0716845198107201,0.06218018118251312,-0.0347976581943108,-0.12747435421726605,29.32516634733439,0.04180002212524414,0.07402184368525733,-0.0652199804782867,-0.1932281882026432,0.0627882272460698,-0.12922408434046506,-0.0012158766161083356,0.17652206934796455,20.03785851506735,-17.544192854589816,0.0640041038621783,5,0.06769996881484985,0.005299955606460571,-0.07565000653266907,-0.16650006175041188,-0.03540003299713135,2,0.03773581596248854,1.2671230919341736,1.1618000268936155,-2.045420679752374,1.2178000211715698,-3.000000000000089,1.225000023841858,0.03773581596248854 87,2006-06-01,1.2000000476837158,1.2000000476837158,1.1599999666213991,1.1599999666213991,12030000.0,0.03860135750425231,-1.000000000000011,-6.250023283104099,35.88710533473321,50.113760484289045,0.015691603990787284,0.026815118377488956,-0.07587660588935963,-0.17207436413547894,30.117304041227012,0.04460000991821289,0.062812253793052,-0.025609970092773438,-0.14101333147151496,0.08979339128596808,-0.08331165078214431,0.032091710596597434,0.12005873161820846,62.19286434595471,27.66365479744831,0.05770168068937079,6,-0.00010007619857788086,-0.03930005431175232,-0.12755003571510315,-0.21110007166862477,-0.12820005416870117,3,0.014166632725133965,1.4023047173398464,1.155400037765503,1.2671230919341736,1.1618000268936155,-2.045420679752374,1.2178000211715698,0.014166632725133965 88,2006-06-02,1.211400032043457,1.2145999670028689,1.1865999698638916,1.2039999961853027,14700000.0,0.009499986588955567,3.0579983068708954,0.18500052153958588,40.70248061105404,46.785427483851606,-0.002632114202844704,0.024483272479268958,-0.08535578593327942,-0.18347434849522015,30.64213181895104,0.027999997138977273,0.044938614252097775,-0.019169986248016357,-0.12187883332803207,0.08353886083199935,-0.07052440978802421,0.0321844372919915,0.09750721911561677,81.0924422361244,47.464874171986935,0.05135442354000785,6,-0.019400060176849365,-0.05070003867149353,-0.1434500515460968,-0.22250005602836598,-0.10780000686645508,4,0.006273691295773709,-1.000000000000011,1.2000000476837158,1.4023047173398464,1.155400037765503,1.2671230919341736,1.1618000268936155,0.006273691295773709 89,2006-06-05,1.1779999732971191,1.211400032043457,1.1771999597549438,1.211400032043457,8120000.0,-0.027571452751240955,1.0479049182668285,-4.513499581158579,39.21698450517501,44.057948100146895,0.02411758488540716,0.06433201383646647,-0.04979025538768611,-0.15007428974888226,30.8250662129457,0.034200072288513184,0.023905983864138003,-0.054570043087005526,-0.15105856232877102,0.041918476154759965,-0.10281430270788827,-0.006325783466122781,0.12042484140767518,50.9302486762219,14.135606885887043,0.0482442596208828,6,0.013999998569488525,0.000800013542175293,-0.1329999566078186,-0.1890999972820281,-0.09200000762939453,0,0.02529716306171559,3.0579983068708954,1.211400032043457,-1.000000000000011,1.2000000476837158,1.4023047173398464,1.155400037765503,0.02529716306171559 90,2006-06-06,1.1632000207901,1.1782000064849854,1.1471999883651731,1.1779999732971191,11885000.0,-0.012563627200767424,3.078944685389851,0.44311157113284316,29.587498802396738,40.36061184818074,0.03417095021522454,0.08156542485805618,-0.03335835652006436,-0.13527433724186322,29.973754166963452,0.031000018119812234,0.007040656105179011,-0.06825999617576595,-0.167504731285812,0.03098473893428011,-0.11788236373078886,-0.01863762862074303,0.12537130364767135,36.06971075433977,0.3494534579826549,0.04962236755502297,6,0.023899972438812256,0.028499960899353027,-0.11820000410079956,-0.17430004477500904,-0.0629999637603762,1,0.020460810715390076,1.0479049182668285,1.1779999732971191,3.0579983068708954,1.211400032043457,-1.000000000000011,1.2000000476837158,0.020460810715390076 91,2006-06-07,1.1721999645233154,1.1990000009536743,1.1619999408721924,1.1649999618530271,13055000.0,0.007737227967982818,-4.6060507540865165,-0.48648822804489583,30.526310946253773,37.068863007837244,0.020595887841193594,0.0624740839643374,-0.04031732920481712,-0.14427428097507855,27.45700710036898,0.037000060081481934,-0.008948089756400268,-0.05082005262374878,-0.13892679462429336,0.0372866893767958,-0.09487342362402118,-0.006766681623476378,0.10710907906345457,37.09196451311665,4.884946007258634,0.0440533710002723,6,0.014900028705596924,0.030600011348724365,-0.1271999478340149,-0.18329998850822438,-0.0899999141693113,2,0.007677924598952668,3.078944685389851,1.1632000207901,1.0479049182668285,1.1779999732971191,3.0579983068708954,1.211400032043457,0.007677924598952668 92,2006-06-08,1.145799994468689,1.1619999408721924,1.1011999845504759,1.1618000268936155,21205000.0,-0.02252172910222039,6.414691943127989,-2.2222259015198187,30.851061131524148,33.85114139572406,0.042497874127936264,0.0811250508450152,-0.011567243517713655,-0.11787431092045209,24.920582517398877,0.07099997997283958,-0.020038862860198403,-0.06966001987457271,-0.15698289822518796,0.017662858476042542,-0.11332145904988034,-0.025998580699265084,0.12480250511813962,39.32982082862036,6.880941538512481,0.04366143917530766,6,0.019500017166137695,0.07730001211166382,-0.09555000066757202,-0.1569000184535979,-0.03579998016357422,3,-0.022517009796531706,-4.6060507540865165,1.1721999645233154,3.078944685389851,1.1632000207901,1.0479049182668285,1.1779999732971191,-0.022517009796531706 93,2006-06-09,1.125,1.1690000295639038,1.125,1.145799994468689,8575000.0,-0.01815325062759665,-3.230773198535101,1.2999970197738189,30.46218215559233,31.23384404292671,0.05321751310866363,0.0942338186021856,0.010918948233681558,-0.09707431645176312,22.501638479640384,0.04400002956390381,-0.03165925957133098,-0.08251001238822941,-0.17247062684151748,0.0074506020650586535,-0.12749031961487356,-0.03752970516158527,0.13205029838392046,21.597100900559965,-12.794586735060761,0.04498030722664407,6,0.03569996356964111,0.10170000791549683,-0.07475000619888306,-0.13610002398490895,-0.04700005054473877,4,-0.04728889465332031,6.414691943127989,1.145799994468689,-4.6060507540865165,1.1721999645233154,3.078944685389851,1.1632000207901,-0.04728889465332031 94,2006-06-12,1.1419999599456787,1.152999997138977,1.1100000143051147,1.1296000480651855,12460000.0,0.015111075507269867,1.5,-0.5961497681722575,36.82718410700469,33.0493643345647,0.027194349682118313,0.07116361791838965,-0.005116747076621131,-0.11407427639744183,20.38577354924656,0.042999982833862305,-0.04116056188371853,-0.059340047836303755,-0.149509787031058,0.030829691358450484,-0.10442491743368087,-0.014255178238926636,0.1025823133315662,41.71775925578324,5.615154843177173,0.04508486959737716,6,0.015900015830993652,0.08630001544952393,-0.08804994821548462,-0.15309998393058766,-0.06279993057250954,0,-0.03362516297330109,-3.230773198535101,1.125,6.414691943127989,1.145799994468689,-4.6060507540865165,1.1721999645233154,-0.03362516297330109 95,2006-06-13,1.1230000257492063,1.1491999626159668,1.1230000257492063,1.1380000114440918,12590000.0,-0.016637421070817004,-2.493328247065388,-1.2096848622354002,34.64357716978277,34.3004871959463,0.04482559844252809,0.08507430621325951,0.014659445372975588,-0.09507434220096944,19.064454166138834,0.026199936866760476,-0.05331011600430191,-0.07233998179435752,-0.16670975739626415,0.022029793807549103,-0.11952486959531083,-0.02515509399340421,0.11011166442989717,22.290426934956546,-14.97492786858589,0.047184887800953285,6,0.03489995002746604,0.10529994964599632,-0.06500002741813637,-0.13410004973411527,-0.10039997100830056,1,-0.032947514900364516,1.5,1.1419999599456787,-3.230773198535101,1.125,6.414691943127989,1.145799994468689,-0.032947514900364516 96,2006-06-14,1.162999987602234,1.1655999422073364,1.1230000257492063,1.1230000257492063,10635000.0,0.035618843219831664,-1.1299978542307292,-2.6666666666666567,43.902441683730366,35.19108012361265,0.00672418051847834,0.03796349607734828,-0.025108617323505333,-0.13507430405399723,17.149122142382193,0.042599916458130105,-0.06138856315513186,-0.026590019464492576,-0.11347022979573174,0.060290190866746585,-0.07003012463011227,0.016850085701127115,0.059558766126579066,91.1503864628978,48.589727771899106,0.043440105165619594,6,-0.0051000118255617455,0.06529998779296853,-0.08409997820854209,-0.15819999575614951,-0.17559999227523826,2,-0.05399822118827813,-2.493328247065388,1.1230000257492063,1.5,1.1419999599456787,-3.230773198535101,1.125,-0.05399822118827813 97,2006-06-15,1.2375999689102173,1.2446000576019287,1.1759999990463257,1.1759999990463257,35885000.0,0.06414443860982888,-1.2272757180621514,1.5400007152564024,51.655275061687554,36.40805728479415,-0.06926534972517118,-0.0424018535607904,-0.09861795338135027,-0.2096742853619804,15.283324038669615,0.0816000699996946,-0.05039880670529184,0.05028996467590341,-0.028238561304450904,0.12881849065625772,0.011025701685726252,0.08955422766608057,-0.13639998435974143,94.7993414264547,50.68523072931123,0.03926426299017714,6,-0.06469994783401489,-0.016499996185302734,-0.07689997553825378,-0.1509999930858612,-0.225600004196167,3,-0.12556554820622068,-1.1299978542307292,1.162999987602234,-2.493328247065388,1.1230000257492063,1.5,1.1419999599456787,-0.12556554820622068 98,2006-06-16,1.235200047492981,1.249400019645691,1.2261999845504759,1.249400019645691,20605000.0,-0.0019391737859767444,2.2676169848385945,-0.23051914122824332,52.31506682451285,37.86339976472058,-0.07055385269120307,-0.04370776355023587,-0.09522950170777289,-0.20727436394474408,13.170539126733024,0.023200035095215066,-0.040662840917954135,0.04882004261016837,-0.026778897447457428,0.12441898266779416,0.01102057258135547,0.08661951263898127,-0.13113206148147594,89.8135067369494,44.289142282745814,0.037799470028812954,6,-0.05990004539489746,-0.02760004997253418,-0.06545005738735199,-0.14860007166862488,-0.18020009994506836,4,-0.10136012659809879,-1.2272757180621514,1.2375999689102173,-1.1299978542307292,1.162999987602234,-2.493328247065388,1.1230000257492063,-0.10136012659809879 99,2006-06-19,1.219599962234497,1.2381999492645264,1.2136000394821167,1.2380000352859497,10170000.0,-0.012629602217184566,1.6170254589264768,1.295782333484444,58.61657408450647,41.08885257384388,-0.054123956864460254,-0.03103791314301496,-0.07773792804384261,-0.1916742786862602,11.504402972104085,0.024599909782409668,-0.03786023954393558,0.03406996130943307,-0.039506725673216,0.10764664829208215,-0.0027183821818914655,0.07085830480075761,-0.10971869487762453,76.42400407424178,25.08991809638021,0.03678834349132452,6,-0.044299960136413574,-0.012999951839447021,-0.04339997470378876,-0.132999986410141,-0.1725999116897583,0,-0.116103654611306,2.2676169848385945,1.235200047492981,-1.2272757180621514,1.2375999689102173,-1.1299978542307292,1.162999987602234,-0.116103654611306 100,2006-06-20,1.2134000062942505,1.2374000549316406,1.2134000062942505,1.2150000333786009,6385000.0,-0.005083598009372969,-28.999552972731337,0.08695764847651222,58.6515540075089,44.21387958065001,-0.044761420366027815,-0.02642927791263472,-0.06913148596699914,-0.1854743227460136,10.565090799396323,0.024000048637390137,-0.03798800504752098,0.028020006418228105,-0.04530348846791421,0.10134350130437042,-0.008641741024842942,0.06468175386129915,-0.09793798884582516,71.51897540365178,15.555842557195618,0.036661747443071116,6,-0.03810000419616699,-0.0067999958992004395,-0.03165002167224884,-0.1268000304698944,-0.19459998607635498,1,-0.11059829917994723,1.6170254589264768,1.219599962234497,2.2676169848385945,1.235200047492981,-1.2272757180621514,1.2375999689102173,-0.11059829917994723 101,2006-06-21,1.2599999904632568,1.2777999639511108,1.2150000333786009,1.2150000333786009,14615000.0,0.03840447002412972,-1.7911106872554374,-28.124497094326795,58.896796901404066,47.330072443969996,-0.08671637435018709,-0.07325678010285941,-0.1121406914776768,-0.22778803710944873,9.698945197116714,0.06439995765686035,-0.03373398535300609,0.0723799884319305,-0.0072456518716748075,0.1520056287355358,0.032567168280127845,0.11219280858373315,-0.13918045292694092,82.5147547894515,26.21026870864595,0.039812820151802666,6,-0.06610000133514404,-0.05339998006820679,-0.0680999904870987,-0.17340001463890076,-0.2574000358581545,2,-0.18841264882475728,-28.999552972731337,1.2134000062942505,1.6170254589264768,1.219599962234497,2.2676169848385945,1.235200047492981,-0.18841264882475728 102,2006-06-22,1.256999969482422,1.2719999551773071,1.243000030517578,1.2508000135421753,13905000.0,-0.0023809690504297265,-1.6605530674628226,0.13777693006647013,56.93430286436092,50.27141918938872,-0.07407343326845495,-0.06957071186855734,-0.10607165894275261,-0.2213059687055432,9.294445915529892,0.028999924659729226,-0.024878703450918582,0.06667996644973773,-0.018602708181176597,0.15196264108065205,0.024038629134280676,0.10932130376519478,-0.12676160636121847,67.7018507069267,13.932536321559368,0.04264133731545713,6,-0.0630999803543093,-0.05039995908737205,-0.06329996883869193,-0.17039999365806602,-0.20700001716613792,3,-0.21447890270549153,-1.7911106872554374,1.2599999904632568,-28.999552972731337,1.2134000062942505,1.6170254589264768,1.219599962234497,-0.21447890270549153 103,2006-06-23,1.2380000352859497,1.2582000494003296,1.2261999845504759,1.2582000494003296,11520000.0,-0.01511530203480893,2.168321038654492,-3.258089945970773,59.542006730176766,52.79528836974118,-0.04174914380695016,-0.052224489830612786,-0.08380559938650034,-0.19976773270996473,8.450388241746417,0.03200006484985374,-0.01681527018629847,0.04703003168106079,-0.03955381381648859,0.13361387717861017,0.0037381089322860994,0.09032195442983548,-0.09890797611495161,38.19882789795382,-15.271573481210652,0.04329192274877475,6,-0.037600040435791016,-0.03140002489089966,-0.041800037026405334,-0.15140005946159363,-0.19800007343292259,4,-0.18255255584035468,-1.6605530674628226,1.256999969482422,-1.7911106872554374,1.2599999904632568,-28.999552972731337,1.2134000062942505,-0.18255255584035468 104,2006-06-26,1.2549999952316284,1.2568000555038452,1.235200047492981,1.239799976348877,4190000.0,0.013731792779595686,1.2978561509634956,-0.7524756565358512,64.49780294672473,56.112424567179175,-0.04585670212672932,-0.06987727048479364,-0.096610452596535,-0.2137981988428952,7.560716642452538,0.021600008010864258,-0.005848453009466681,0.06216999292373648,-0.028349465888074743,0.1526894517355477,0.01691026351783087,0.1074297223296421,-0.10758546177382367,64.59629858614728,8.556151477716824,0.045259729405905655,6,-0.05460000038146973,-0.06550002098083496,-0.05030001699924469,-0.16840001940727234,-0.21000003814697266,0,-0.15936258840128759,2.168321038654492,1.2380000352859497,-1.6605530674628226,1.256999969482422,-1.7911106872554374,1.2599999904632568,-0.15936258840128759 105,2006-06-27,1.2359999418258667,1.2699999809265137,1.2289999723434448,1.2519999742507937,11050000.0,-0.015139484842989992,-1.733336512250753,-1.052632404495454,59.7673044332681,57.87518709490559,-0.010216296364200073,-0.047466981707565026,-0.07422657795723775,-0.19133097759350592,7.961089134652075,0.04100000858306885,0.007447879819679759,0.039459943771362305,-0.051783999874227105,0.13070388741695171,-0.006162028051432511,0.08508191559415712,-0.08076228253846351,33.43938162960062,-23.964958768933144,0.045621971822794705,6,-0.009099960327148438,-0.04649996757507324,-0.010399952530860901,-0.14939996600151062,-0.15439999103546143,1,-0.15291254059602144,1.2978561509634956,1.2549999952316284,2.168321038654492,1.2380000352859497,-1.6605530674628226,1.256999969482422,-0.15291254059602144 106,2006-06-28,1.1990000009536743,1.2400000095367432,1.1937999725341797,1.2359999418258667,13105000.0,-0.02993522865181908,1.0533314966303564,2.312491618113783,57.88850173723306,58.56776783663287,0.036238096644619855,-0.00741324327450732,-0.034106276893857146,-0.15161863992330193,8.460221907952088,0.04620003700256348,0.017255244237980083,0.00028000473976130813,-0.08888504551646781,0.08944505499599043,-0.04430252038835336,0.04486252986787598,-0.03640860338644858,6.649654186274464,-50.84992273851134,0.04458252512811461,6,0.03679996728897095,-0.00950002670288086,0.013649985194206238,-0.11240002512931824,-0.10099995136260986,2,-0.15029189373848983,-1.733336512250753,1.2359999418258667,1.2978561509634956,1.2549999952316284,2.168321038654492,1.2380000352859497,-0.15029189373848983 107,2006-06-29,1.2170000076293943,1.2275999784469604,1.184999942779541,1.2020000219345093,22230000.0,0.015012515981153385,1.3535978555457129,-0.4054056666387377,63.75599433612767,59.83898200459007,0.016772494177236252,-0.025375362461982576,-0.048764008207474285,-0.16714448226302614,8.517340677812644,0.042600035667419434,0.03104140385417553,0.0174300134181975,-0.072109745163772,0.106969772000167,-0.02733986587278725,0.06219989270918225,-0.04749609607913552,37.64711822190282,-23.386194422382566,0.044769879290984714,6,0.014399945735931619,-0.027500033378600852,-0.011100009083747642,-0.13040003180503823,-0.1289999485015867,3,-0.17617095454413667,1.0533314966303564,1.1990000009536743,-1.733336512250753,1.2359999418258667,1.2978561509634956,1.2549999952316284,-0.17617095454413667 108,2006-06-30,1.218999981880188,1.25,1.2003999948501587,1.2289999723434448,14380000.0,0.0016433642056332687,-1.101696713154957,-0.6666666666666765,62.0538651799207,60.22090323741387,0.013670473839555886,-0.02822382434916526,-0.04678795818659198,-0.16617688317431134,8.4914929194141,0.04960000514984131,0.03964549411169016,0.019049990177154585,-0.07076524286055497,0.10886522321486414,-0.0258576263417003,0.06395760669600947,-0.04299830718587816,40.000028049232014,-22.506779213133626,0.0449076165188548,6,0.01239997148513794,-0.02950000762939453,-0.013599976897239685,-0.1177000105381012,-0.1510000228881836,4,-0.13863825436915744,1.3535978555457129,1.2170000076293943,1.0533314966303564,1.1990000009536743,-1.733336512250753,1.2359999418258667,-0.13863825436915744 109,2006-07-03,1.207800030708313,1.225000023841858,1.1979999542236328,1.225000023841858,5440000.0,-0.009187818981424622,2.1395442322086997,1.7200009536752259,63.60720122667845,60.77153070621049,0.025725937363890283,-0.015470013690058515,-0.031814890944493746,-0.15187191317179738,8.628111145085187,0.027000069618225098,0.03947621007915503,0.006360036134719804,-0.08290904738007576,0.09562911964951537,-0.03827450562267787,0.050994577892117476,-0.025690458658595094,26.82362081926197,-39.08610953798077,0.04463454175739776,7,0.02359992265701294,-0.01830005645751953,-0.002400025725364685,-0.07060003280639648,-0.2022000551223755,0,-0.13893033994781379,-1.101696713154957,1.218999981880188,1.3535978555457129,1.2170000076293943,1.0533314966303564,1.1990000009536743,-0.13893033994781379 110,2006-07-05,1.187000036239624,1.2130000591278076,1.1727999448776243,1.207800030708313,20820000.0,-0.017221389253062713,1.5769261629573168,1.2093024867622189,54.10397879671086,60.23899536124458,0.04736858997921356,0.007593777031982274,-0.007347658320836281,-0.12751663833993754,9.10785127773486,0.04020011425018333,0.03855311412806506,-0.015629959106445268,-0.10337420324805868,0.07211428503516815,-0.059502081177251975,0.02824216296436144,0.09079992771148682,18.393887594367754,-42.492129237383914,0.04387212207080666,7,0.0353999137878418,0.0024999380111694336,0.01839996874332428,-0.030800044536590576,-0.2136000394821168,2,-0.11962938063997008,2.1395442322086997,1.207800030708313,-1.101696713154957,1.218999981880188,1.3535978555457129,1.2170000076293943,-0.11962938063997008 111,2006-07-06,1.1812000274658203,1.1959999799728394,1.1679999828338623,1.187199950218201,16455000.0,-0.004886275144673102,1.3728828969899631,0.2884579013428349,37.38819453737316,58.06720554713483,0.04561191183633495,0.014864742551298882,0.00287572340666431,-0.11760332539821716,9.253502587101389,0.02799999713897705,0.03599907357778398,-0.021879971027374268,-0.10905759429793815,0.06529765224318962,-0.06546878266265632,0.021708840607907787,0.09449993610382079,16.09761203490215,-38.82564203632838,0.043588811635281964,7,0.037799954414367676,0.008299946784973145,0.015649989247322083,-0.02050003409385681,-0.19539999961853027,3,-0.08432109241404251,1.5769261629573168,1.187000036239624,2.1395442322086997,1.207800030708313,-1.101696713154957,1.218999981880188,-0.08432109241404251 112,2006-07-07,1.1200000047683716,1.1832000017166138,1.1158000230789185,1.1832000017166138,26275000.0,-0.05181173490890356,1.132910819375283,10.533468438933866,29.60338412675364,54.740691924532264,0.09536327049425597,0.078033614417087,0.06855616704982648,-0.05233905973009034,9.434780905411353,0.06739997863769531,0.03219295561817037,-0.08178999423980704,-0.17319736468844393,0.009617376208829853,-0.1274936794641255,-0.036086309015488593,0.15139195957183826,3.1296441220127718,-45.42299930790829,0.04570368522431849,7,0.07289999723434448,0.06949996948242188,0.07189999520778656,0.04069998860359192,-0.1223999857902528,4,-0.019642817038966864,1.3728828969899631,1.1812000274658203,1.5769261629573168,1.187000036239624,2.1395442322086997,1.207800030708313,-0.019642817038966864 113,2006-07-10,1.0717999935150146,1.1275999546051023,1.055999994277954,1.1202000379562378,28670000.0,-0.043035724150130905,1.2658259126035862,0.7658235249735929,26.539674009710836,50.52312204264183,0.13131802340650456,0.1286390509385087,0.12097520982558452,-0.0007992271469130507,10.086123222008686,0.07159996032714822,0.022955182067939006,-0.1273300051689148,-0.2304874173979674,-0.02417259293986218,-0.1789087112834411,-0.07575129905438849,0.19025645434951777,9.349110339111572,-34.20417230997886,0.05157870611452631,7,0.09119999408721924,0.09509998559951782,0.10849998891353607,0.08889999985694885,-0.05900001525878906,0,0.015114821525296085,1.132910819375283,1.1200000047683716,1.3728828969899631,1.1812000274658203,1.5769261629573168,1.187000036239624,0.015114821525296085 114,2006-07-11,1.103600025177002,1.1083999872207642,1.038599967956543,1.0740000009536743,22730000.0,0.029669744219439353,2.5612301685049856,-0.6115701868677788,33.881383570182834,47.646908613410126,0.08468940507032441,0.09888455093724113,0.09294160577001498,-0.028944811758182976,10.614334504640885,0.06980001926422119,0.014637634921141673,-0.0936099767684937,-0.20251389610931558,0.01529394257232819,-0.14806193643890464,-0.039158017098082754,0.1419719064006042,37.27065552771273,-2.631755544207415,0.05445195967041093,7,0.04069995880126953,0.05459994077682495,0.07274995744228363,0.05709996819496155,-0.03359997272491455,1,-0.032258123752115564,1.2658259126035862,1.0717999935150146,1.132910819375283,1.1200000047683716,1.3728828969899631,1.1812000274658203,-0.032258123752115564 115,2006-07-12,1.0859999656677246,1.1069999933242798,1.080199956893921,1.0959999561309814,6660000.0,-0.015947860735554542,-1.481483934346612,-0.3378372391795508,22.079582537903278,43.66813981348461,0.08803184455309987,0.11970802481482679,0.11452940391165134,-0.008314398641434018,11.171090981337537,0.026800036430358887,0.005509507110994738,-0.10936003327369681,-0.22464220764465925,0.005922141097265632,-0.16700112045917814,-0.05171894608821548,0.13887476954777522,30.114354569600728,-4.216209654428837,0.05764108718548124,7,0.058300018310546875,0.0722000002861023,0.09940001368522644,0.07470002770423889,-0.024399995803833008,2,-0.07403314237892578,2.5612301685049856,1.103600025177002,1.2658259126035862,1.0717999935150146,1.132910819375283,1.1200000047683716,-0.07403314237892578 116,2006-07-13,1.100200057029724,1.1089999675750732,1.0499999523162842,1.0800000429153442,22675000.0,0.013075590986108665,2.1217075386012714,-2.0200033378632685,25.712532078115245,39.441088451483225,0.0651995727063639,0.10599637918986593,0.10268802895306339,-0.019179192636124442,12.237275798947817,0.05900001525878906,-0.007584068110227715,-0.09201994538307212,-0.21422637673535028,0.030186485969206034,-0.1531231610592112,-0.030916729706933044,0.10604720145988034,42.60032827889346,11.97501673041171,0.061103215676139036,7,0.044099926948547585,0.057999908924103005,0.08919993042945884,0.0604999363422396,-0.06400001049041726,3,-0.11525182121381305,-1.481483934346612,1.0859999656677246,2.5612301685049856,1.103600025177002,1.2658259126035862,1.0717999935150146,-0.11525182121381305 117,2006-07-14,1.0822000503540041,1.1031999588012695,1.0642000436782837,1.100200057029724,10130000.0,-0.016360666917538125,2.250018626598783,-0.891088816760094,25.792428471672977,35.41203992834458,0.06936143393091121,0.11779678570710606,0.12259607868557176,0.0023248098462398392,12.922588830636872,0.03899991512298584,-0.019126569918697545,-0.10224995613098131,-0.23184531676161857,0.027345404499655945,-0.16704763644630005,-0.03745227581566257,0.10728247908229394,48.98886397548344,18.523397956249077,0.06479768031531864,7,0.04959994554519631,0.07599991559982278,0.11274993419647195,0.07849994301795937,-0.060200095176697,4,-0.0890778211248282,2.1217075386012714,1.100200057029724,-1.481483934346612,1.0859999656677246,2.5612301685049856,1.103600025177002,-0.0890778211248282 118,2006-07-17,1.1100000143051147,1.11899995803833,1.0759999752044678,1.0800000429153442,12940000.0,0.025688377987061584,-1.263150629925212,-1.6666644590880904,28.202055015462008,31.47813479376498,0.027349967816626464,0.08446688535710889,0.09667968160007234,-0.02201982357658494,13.424304414778959,0.042999982833862305,-0.027496291987163968,-0.06818999052047725,-0.19954690115825935,0.06316692011730485,-0.1338684458393684,-0.0025115352015860903,0.06439425898320783,88.8060387519201,60.06956056100454,0.06567845531889108,7,0.015799999237060547,0.04819995164871216,0.08419999480247498,0.050699979066848755,-0.09839999675750732,0,-0.10126125574634426,2.250018626598783,1.0822000503540041,2.1217075386012714,1.100200057029724,-1.481483934346612,1.0859999656677246,-0.10126125574634426 119,2006-07-18,1.0779999494552612,1.1297999620437622,1.0599999427795408,1.1200000047683716,28765000.0,-0.028828886880588267,1.2662355003889858,-1.4000031789174197,27.141213285208053,28.482271959153557,0.04358504186975143,0.1110060486958857,0.129398566802303,0.012668239802763992,14.284054831229026,0.06980001926422141,-0.04134336362140356,-0.09311005473136902,-0.23020799498998357,0.04398788552724553,-0.16165902486067618,-0.024561084602061856,0.08281489329988334,35.087711435874226,6.659181894313647,0.06854897012930726,7,0.03930002450942993,0.08020001649856567,0.11570003628730774,0.08270004391670227,-0.07479989528656006,1,-0.060482350886920444,-1.263150629925212,1.1100000143051147,2.250018626598783,1.0822000503540041,2.1217075386012714,1.100200057029724,-0.060482350886920444 120,2006-07-19,1.0792000293731692,1.1080000400543213,1.062999963760376,1.0779999494552612,15950000.0,0.0011132467292920278,-1.8846155315693953,-0.028573293748337777,30.664966390166512,27.73524660946393,0.028480457609443288,0.10459941327743794,0.1274179954024668,0.01391259805616607,15.194292952335367,0.04500007629394531,-0.05561852130773781,-0.08519997596740692,-0.22665019582297985,0.05625024388816602,-0.1559250858951935,-0.014474866039620338,0.06939332590211533,36.59157079880699,5.184754485631167,0.07072510992778651,7,0.0316999554634092,0.07899993658065774,0.11389994621276833,0.08149996399879433,-0.09580004215240501,2,-0.00852481159255103,1.2662355003889858,1.0779999494552612,-1.263150629925212,1.1100000143051147,2.250018626598783,1.0822000503540041,-0.00852481159255103 121,2006-07-20,1.0226000547409058,1.0793999433517456,1.003000020980835,1.0792000293731692,40635000.0,-0.05244623155277184,1.6807083147721735,-47.16350451970935,22.10105888845969,26.901654916320158,0.06729378438453115,0.15020305558745273,0.17754747089154121,0.07269740900905308,15.784012894803798,0.07639992237091064,-0.07229000892178883,-0.12992995381355277,-0.27732038746171317,0.017460479834607634,-0.20362517063763308,-0.056234736989472456,0.11499396180250465,15.45744705854702,-14.533768531240073,0.0736952168240802,7,0.04379993677139282,0.11779993772506714,0.17049992084503174,0.13809993863105774,-0.04460006952285778,3,0.03813799436268095,-1.8846155315693953,1.0792000293731692,1.2662355003889858,1.0779999494552612,-1.263150629925212,1.1100000143051147,0.03813799436268095 122,2006-07-21,0.9873999953269958,1.02400004863739,0.9739999771118164,1.0226000547409058,33095000.0,-0.03442211767026404,1.6315794426972827,0.6219094556598086,19.65411528646986,26.13659283596005,0.09130855246795155,0.17304169707654005,0.20715306135936684,0.11019678776428843,16.522185133941317,0.05000007152557351,-0.08593594626426215,-0.1516500145196915,-0.3078607061823486,0.004560677142965597,-0.22975536035102007,-0.07354466868836296,0.1340427417489054,8.600782741431354,-19.293067783963018,0.07810534583132858,7,0.06449997425079346,0.13849997520446777,0.20569998025894165,0.17329999804496765,-0.009400010108947865,4,0.0494227784517558,1.6807083147721735,1.0226000547409058,-1.8846155315693953,1.0792000293731692,1.2662355003889858,1.0779999494552612,0.0494227784517558 123,2006-07-24,1.0119999647140503,1.0334000587463381,0.987600028514862,0.987600028514862,18290000.0,0.024913884447515855,-2.7541106548466696,-0.6931788356455525,25.21520276275588,25.17368385735706,0.06407171198261175,0.13770231497220298,0.17754822433246753,0.08809446237084417,17.578815540096514,0.04600006341934226,-0.0948687819118128,-0.11575004160404201,-0.2744986086029928,0.04299852539490867,-0.1951243251035173,-0.036375758104566724,0.08880078596687913,24.39023830383069,-3.488666196398075,0.07937428349947534,7,0.039900004863739014,0.11390000581741333,0.18500003218650818,0.1487000286579132,-0.01599997282028187,0,0.00988141384578256,1.6315794426972827,0.9873999953269958,1.6807083147721735,1.0226000547409058,-1.8846155315693953,1.0792000293731692,0.00988141384578256 124,2006-07-25,1.0549999475479126,1.0693999528884888,1.006999969482422,1.006999969482422,21170000.0,0.042490103096013865,-1.600000496705615,1.9672173596538833,34.18025104793797,26.518202580694243,0.015033783404596601,0.08321716672075219,0.1305394728016407,0.04778768724070348,18.356843565649815,0.06239998340606667,-0.09531859577917356,-0.06275005638599396,-0.21270111588204332,0.08720100311005541,-0.13772558613401853,0.012225473362030614,0.028048694833340937,60.447710737905155,30.073193721684152,0.07497552974802467,7,-0.003099977970123291,0.07090002298355103,0.13645005226135254,0.1057000458240509,-0.04979991912841797,1,-0.04113737645312454,-2.7541106548466696,1.0119999647140503,1.6315794426972827,0.9873999953269958,1.6807083147721735,1.0226000547409058,-0.04113737645312454 125,2006-07-26,1.0470000505447388,1.0549999475479126,1.0313999652862549,1.0499999523162842,17810000.0,-0.007582841138302987,2.6307965997560774,-0.06249798213349985,34.00096470224409,27.439139538930778,0.018908159374696476,0.08045672767824463,0.13507711960671687,0.05854783754840631,18.941417005606038,0.023599982261657715,-0.09044731960888908,-0.0612999588251113,-0.20349458549599708,0.08089466784577448,-0.1323972721605542,0.00979735451033159,0.02239990234375,69.26005390433168,35.547884215444526,0.07109731333544289,7,0.004899919033050537,0.07889991998672485,0.143949955701828,0.11369994282722473,-0.060200035572052,2,-0.04183380540741055,-1.600000496705615,1.0549999475479126,-2.7541106548466696,1.0119999647140503,1.6315794426972827,0.9873999953269958,-0.04183380540741055 126,2006-07-27,1.0188000202178955,1.0579999685287476,1.006600022315979,1.0470000505447388,14840000.0,-0.026934125086403915,1.0478120762656522,9.400317901847805,36.904771453957586,28.67384431474018,0.03838378072041704,0.09956940898193256,0.15828750265792646,0.08927316639728766,20.473303967782456,0.051399946212768555,-0.09111215219456348,-0.08048999011516567,-0.2213160412629187,0.06033606103258726,-0.15090301568904207,-0.010076964541289257,-0.0448000431060791,46.960224823279056,8.992110913491224,0.07041302557387646,7,0.0330999493598938,0.10709995031356812,0.17214998602867126,0.141899973154068,-0.004999995231628418,3,-0.03474679259385971,2.6307965997560774,1.0470000505447388,-1.600000496705615,1.0549999475479126,-2.7541106548466696,1.0119999647140503,-0.03474679259385971 127,2006-07-28,1.0025999546051023,1.047600030899048,0.9958000183105468,1.0210000276565552,26630000.0,-0.015901124157151503,-2.237506286438056,0.6524841582861014,40.237022461044226,30.011062919804868,0.0470533022743298,0.10422738778216734,0.16903916099347938,0.1081822462078772,22.326567784262952,0.05180001258850131,-0.08714388216045488,-0.08597005307674421,-0.2216142032524404,0.049674097098951875,-0.1537921281645922,-0.018147977988896224,-0.026919977664947248,18.337334912104765,-22.290420173390217,0.06782207508784806,7,0.04930001497268699,0.12040001153945945,0.1976500451564791,0.15810003876686118,0.007600069046020508,4,-0.024536176442122026,1.0478120762656522,1.0188000202178955,2.6307965997560774,1.0470000505447388,-1.600000496705615,1.0549999475479126,-0.024536176442122026 128,2006-07-31,1.0499999523162842,1.0579999685287476,0.9914000034332277,0.9959999918937684,60725000.0,0.047277079450747994,-1.1075959216047284,-2.934768806162536,42.75675167142591,31.746122740495743,-0.010898884350734495,0.04586888116565513,0.11757700835573726,0.06459275049074531,23.742019744939206,0.06659996509551991,-0.08434071736137749,-0.03012005388736716,-0.15190023896394367,0.09166013118920935,-0.09101014642565541,0.030770038650921094,-0.07267357554435727,75.1281882774399,32.66814724328856,0.06089009253828827,7,-0.008999943733215332,0.07200002670288086,0.15025004744529724,0.11070004105567932,-0.048200011253356934,0,-0.06857140035045273,-2.237506286438056,1.0025999546051023,1.0478120762656522,1.0188000202178955,2.6307965997560774,1.0470000505447388,-0.06857140035045273 129,2006-08-01,1.0399999618530271,1.0599999427795408,0.9959999918937684,1.0002000331878662,59695000.0,-0.009523800873702193,-1.6555990018079232,0.7370362562074394,43.6534241569088,33.18928471457822,-0.00766177088318698,0.04495817789313761,0.12386938231624245,0.07871589506529864,25.26872823214823,0.06399995088577237,-0.0806458474847207,-0.031730040907860024,-0.13869196247751603,0.07523188066179609,-0.08521100169268814,0.02175091987696809,-0.06106011324596383,70.84548307608883,25.715732401406406,0.05348096078482804,8,-0.013300001621246116,0.08200001716613792,0.16350004076957725,0.12070003151893638,-0.04299998283386208,1,-0.04230766497420002,-1.1075959216047284,1.0499999523162842,-2.237506286438056,1.0025999546051023,1.0478120762656522,1.0188000202178955,-0.04230766497420002 130,2006-08-02,1.0449999570846558,1.0570000410079956,1.0290000438690186,1.0399999618530271,29840000.0,0.0048076878990648275,-1.0740868290572252,0.12562824606279793,42.18571804174151,35.42091350938731,-0.020141295537136505,0.030329440786601047,0.11579463440393001,0.07770241558380109,27.441618435521836,0.02799999713897705,-0.07984535931135817,-0.019630041718482927,-0.11226760800157898,0.07300752456461324,-0.06594882486003106,0.02668874142306521,-0.06281770471069337,78.13411230706694,31.3342475841415,0.046318783141548074,8,-0.023299992084503174,0.07700002193450928,0.1499500274658203,0.11570003628730774,-0.0865999460220338,2,-0.03808605770300233,-1.6555990018079232,1.0399999618530271,-1.1075959216047284,1.0499999523162842,-2.237506286438056,1.0025999546051023,-0.03808605770300233 131,2006-08-03,1.0815999507904053,1.0822000503540041,1.0282000303268433,1.0399999618530271,25615000.0,0.03502391886010825,1.5233543341298994,8.32000572205103,49.919298082487785,38.783711597833744,-0.053073246774742566,-0.0148777183516271,0.07652047648424265,0.04492709046909926,29.535731556953127,0.05400002002716087,-0.07517227749570465,0.021949955821037204,-0.05339704871119455,0.09729696035326896,-0.015723546445078673,0.05962345808715308,-0.0963049908002197,99.33909773843791,50.634346986093036,0.03767350226611586,8,-0.04669991135597229,0.03040003776550293,0.12660002708435059,0.07910004258155823,-0.09959995746612549,3,-0.08764787364167426,-1.0740868290572252,1.0449999570846558,-1.6555990018079232,1.0399999618530271,-1.1075959216047284,1.0499999523162842,-0.08764787364167426 132,2006-08-04,1.0980000495910645,1.1299999952316284,1.0770000219345093,1.100000023841858,19180000.0,0.015162813930117425,-1.4090880766406846,-0.04807631689047045,48.335188948603765,41.352598951816844,-0.05826170092585525,-0.03479443478386535,0.05797495114721296,0.030796530920989662,30.28490300438285,0.05299997329711914,-0.07258608223628138,0.03945005238056187,-0.03276449024619832,0.11166459500732207,0.003342781067181777,0.07555732369394197,-0.10689078417904974,76.91201476612699,31.905052739922297,0.0361072713133801,8,-0.037300050258636475,0.01399993896484375,0.11464992165565491,0.06269994378089905,-0.06860005855560303,4,-0.076684900548189,1.5233543341298994,1.0815999507904053,-1.0740868290572252,1.0449999570846558,-1.6555990018079232,1.0399999618530271,-0.076684900548189 133,2006-08-07,1.0880000591278076,1.093999981880188,1.0681999921798706,1.0911999940872192,9085000.0,-0.009107459026965636,4.863693629011501,1.5999880789175658,51.477557027744325,43.274521838462,-0.040618881201397894,-0.0247895190079217,0.06495984360137075,0.04197392645913478,30.186953146141914,0.029800057411193848,-0.061083787522890454,0.0286400586366653,-0.044556989665677005,0.10183710693900772,-0.007958465514505964,0.06523858278783656,-0.08577953533022376,68.65676488236754,21.46996653320562,0.036598524151171194,8,-0.02730005979537964,0.023999929428100586,0.12244990468025208,0.07269993424415588,-0.04660010337829612,0,-0.0715073816623254,-1.4090880766406846,1.0980000495910645,1.5233543341298994,1.0815999507904053,-1.0740868290572252,1.0449999570846558,-0.0715073816623254 134,2006-08-08,1.0679999589920044,1.0880000591278076,1.0609999895095823,1.0875999927520752,40440000.0,-0.018382443978758878,1.6470440427981448,6.125135044518124,48.43224162765332,44.87799705239637,-0.020764401485470207,-0.008003583296837258,0.08188239114567208,0.062076283367185736,29.891364275501175,0.02700006961822532,-0.04423878101346723,0.010419961810111955,-0.059923089758469716,0.08076301337869363,-0.02475156397417888,0.04559148759440279,-0.05555707747969696,39.09621059534405,-9.041235633863558,0.035171525784290864,8,-0.007299959659576416,0.031500041484832764,0.1424500048160553,0.0927000343799591,-0.051399946212768555,1,-0.06198503789415666,4.863693629011501,1.0880000591278076,-1.4090880766406846,1.0980000495910645,1.5233543341298994,1.0815999507904053,-0.06198503789415666 135,2006-08-09,1.0055999755859375,1.0709999799728394,1.0049999952316284,1.070199966430664,32885000.0,-0.05842695299816403,-1.0060800405819157,3.2959122231885996,47.65839229757254,46.07284381279802,0.039275653639243124,0.05066164673499518,0.1422215996306786,0.12459672529991694,29.929888404617788,0.06599998474121094,-0.03208844154550072,-0.04796002209186545,-0.12061596459527402,0.024695920411543115,-0.08428799334356962,-0.011632050840161279,0.12440001964569092,0.4799842834472656,-49.65181844309462,0.036327971251704255,8,0.05510002374649048,0.08790004253387451,0.2048499882221222,0.155100017786026,0.018400073051452415,2,-0.008552104987633369,1.6470440427981448,1.0679999589920044,4.863693629011501,1.0880000591278076,-1.4090880766406846,1.0980000495910645,-0.008552104987633369 136,2006-08-10,0.9733999967575072,1.0039999485015871,0.9473999738693236,1.0,45515000.0,-0.032020663892387446,2.271684266740145,0.41176481443207824,48.055556153441515,46.941569778619936,0.07192172584458267,0.07681326810243594,0.17215047060064725,0.15793506910259947,29.83811288054482,0.05820000171661388,-0.02759815074984484,-0.07381999790668503,-0.15130836886030508,0.003668373046935014,-0.11256418338349505,-0.03507581242987501,0.15409999847412126,14.23878414373008,-39.44669740826301,0.03874418547681001,8,0.06529998779296886,0.09829998016357433,0.23254996538162243,0.1872999966144563,0.04320001602172863,3,-0.015409888786574566,-1.0060800405819157,1.0055999755859375,1.6470440427981448,1.0679999589920044,4.863693629011501,1.0880000591278076,-0.015409888786574566 137,2006-08-11,0.98580002784729,0.9959999918937684,0.962000012397766,0.9778000116348268,24460000.0,0.012738885484989249,1.394369448781877,-0.3007524525291583,46.23347805477113,47.327872710102746,0.0635734399995016,0.05989156380662708,0.15613878417207783,0.1461471200558302,29.74137769311144,0.03399997949600242,-0.02207792363721639,-0.056599965691566556,-0.13686962446449336,0.023669693081360133,-0.09673479507802996,-0.016465136305103156,0.1344959665298462,26.193759808744783,-29.90864169437366,0.040134829386463365,8,0.052899956703186035,0.07949995994567871,0.21844995021820068,0.17489996552467346,0.020799994468688965,4,-0.0038547721806302393,2.271684266740145,0.9733999967575072,-1.0060800405819157,1.0055999755859375,1.6470440427981448,1.0679999589920044,-0.0038547721806302393 138,2006-08-14,0.9976000189781188,1.013800024986267,0.9919999837875366,1.0,21165000.0,0.01196996429042163,-2.205876294533486,-0.2999970197738189,40.93494907156302,47.0258199228421,0.048677841713676506,0.04135961925102827,0.14042227832477316,0.1341398810814899,29.8993226716895,0.02799999713897705,-0.016032699492915636,-0.03917997479438784,-0.11514516492956373,0.036785215340787936,-0.07716256986197567,-0.0011973797267998965,0.11578013457870495,35.70413561023501,-19.028687749267533,0.0379825950675879,8,0.04109996557235729,0.04109996557235729,0.19359996914863598,0.16309997439384472,0.0231999754905704,0,0.031876474992368786,1.394369448781877,0.98580002784729,2.271684266740145,0.9733999967575072,-1.0060800405819157,1.0055999755859375,0.031876474992368786 139,2006-08-15,1.0127999782562256,1.0182000398635864,0.9959999918937684,1.0049999952316284,26160000.0,0.015236526652913085,1.3870882976882384,-3.250018626598633,44.71895452267904,47.30729064294627,0.03264699113265279,0.022160787123011172,0.12247842759435246,0.11911275175999925,29.78715219804739,0.022200047969818004,-0.010019244452629916,-0.0207200169563293,-0.09480997311739192,0.05336993920473321,-0.05776499503686061,0.01632496112420201,0.09394096811309804,52.9126222956082,0.016677291963290486,0.037044978080531275,8,0.02590000629425049,0.02590000629425049,0.1521500051021576,0.14790001511573792,0.051400065422058105,1,0.028238524987458602,-2.205876294533486,0.9976000189781188,1.394369448781877,0.98580002784729,2.271684266740145,0.9733999967575072,0.028238524987458602 140,2006-08-16,1.0700000524520874,1.0700000524520874,1.0110000371932983,1.017799973487854,27010000.0,0.056477167677615236,1.260533563530234,6.692332380675826,57.256235253013735,48.122505884115824,-0.023058757341585023,-0.03769658945545684,0.06361967840930816,0.06221869256880064,29.23707879199833,0.05900001525878906,-0.006848060748292584,0.03694005608558659,-0.03606199824062095,0.10994211041179403,0.00043902892248293135,0.07344108324869025,0.03036725501723625,100.0,44.43842234896121,0.036501027163103716,8,-0.03130006790161133,-0.03130006790161133,0.08124992251396179,0.0906999409198761,-0.02760004997253418,2,-0.04990657668705367,1.3870882976882384,1.0127999782562256,-2.205876294533486,0.9976000189781188,1.394369448781877,0.98580002784729,-0.04990657668705367 141,2006-08-17,1.0615999698638916,1.0787999629974363,1.0457999706268308,1.0599999427795408,21045000.0,-0.007850544090110656,-1.2000015894586773,0.03065181348570601,58.550720230871946,49.25756491547895,-0.01988515679428504,-0.027642149881005995,0.06993913855363276,0.07101317428050091,27.771892421170502,0.03299999237060547,-0.0034203751489807477,0.0265899777412415,-0.047313579234208314,0.10049353471669142,-0.010361800746483407,0.0635417562289664,0.03264864426143199,85.27397225320979,23.97089795630805,0.036951778487724955,8,-0.04089999198913574,-0.022899985313415527,0.08965000510215759,0.11720001697540283,0.001600027084350586,3,-0.03541816342677784,1.260533563530234,1.0700000524520874,1.3870882976882384,1.0127999782562256,-2.205876294533486,0.9976000189781188,-0.03541816342677784 142,2006-08-18,1.0362000465393066,1.0650000572204592,1.0263999700546265,1.0650000572204592,15950000.0,-0.023926077661665213,1.6805606145898613,-17.999701981818532,47.86379294945751,48.85603557344707,-0.004663921548391681,0.0016877353177564558,0.09377147233018057,0.09694801625530514,26.01466501317084,0.03860008716583274,-0.0002491482827617908,-0.0012499481439589566,-0.07167553697348072,0.06917564068556281,-0.03646274255871984,0.03396284627080193,0.05217462197577705,50.92174347747878,-8.275945273338415,0.03521279441476091,8,-0.018500030040740967,0.0024999380111694336,0.11504992842674255,0.15549993515014648,0.011399984359741433,4,-0.01891529905401068,-1.2000015894586773,1.0615999698638916,1.260533563530234,1.0700000524520874,1.3870882976882384,1.0127999782562256,-0.01891529905401068 143,2006-08-21,1.0219999551773071,1.0334000587463381,1.0099999904632568,1.0329999923706057,15235000.0,-0.013704005717259826,2.9660561487871027,0.3819455942249791,47.2493902005826,48.72460763710588,-0.0009057448037437243,0.017576573442132037,0.10687719612175117,0.11137276304224342,24.527271724877764,0.026200056076049805,-0.003714437510670132,-0.0159500390291214,-0.08575409052406502,0.05385401246582233,-0.05085206477659332,0.018951986718350522,0.06073572555194606,31.400932798619007,-25.2359962883404,0.03490202574747186,8,-0.008899986743927224,0.016700029373168945,0.12300002574920654,0.17500001192092896,-0.025999963283538707,0,-0.01506842811813669,1.6805606145898613,1.0362000465393066,-1.2000015894586773,1.0615999698638916,1.260533563530234,1.0700000524520874,-0.01506842811813669 144,2006-08-22,1.0116000175476074,1.0221999883651731,1.006999969482422,1.0180000066757202,7825000.0,-0.010176064663227291,1.054063197235626,0.5818152262259433,44.97896634938476,48.42689364286281,0.0007292031383092645,0.025885552787922483,0.11549131114110889,0.12146653562763388,23.939500650867828,0.01520001888275102,-0.008527145826281446,-0.024179980158805847,-0.09444911583921178,0.04608915552160009,-0.059314547999008704,0.01095458768139701,0.0657222349072486,6.406752758582634,-45.548299832932464,0.03513456784020296,8,0.001499950885772483,0.027099967002868652,0.13039997220039368,0.18539994955062866,-0.0196000337600708,1,0.009094480784396453,2.9660561487871027,1.0219999551773071,1.6805606145898613,1.0362000465393066,-1.2000015894586773,1.0615999698638916,0.009094480784396453 145,2006-08-23,1.0032000541687012,1.0149999856948853,0.9940000176429749,1.0116000175476074,8955000.0,-0.008303640997624817,1.7631719291641177,1.3124965075344124,37.12223330072443,47.21207999256091,0.009781574042502017,0.032502292861263715,0.12258354218717438,0.1295147663528562,23.399418292450036,0.0209999680519104,-0.014869419358648717,-0.03038994371891013,-0.10190580201200006,0.04112591457417991,-0.0661478728654552,0.005367985427634836,0.0689253071427336,10.849106667781939,-33.661734833117634,0.035757929146545006,8,0.017199933528899924,0.0354999303817749,0.13454991579055786,0.1937999129295349,-0.009800076484680176,2,0.060805408907329106,1.054063197235626,1.0116000175476074,2.9660561487871027,1.0219999551773071,1.6805606145898613,1.0362000465393066,0.060805408907329106 146,2006-08-24,0.9833999872207642,1.0077999830245972,0.9833999872207642,1.0047999620437622,12815000.0,-0.019736907773937773,-1.2803761224626218,2.547627157129882,31.38401597202187,45.562139761144316,0.03480995200893533,0.0521901117944501,0.13952932007243612,0.14833663752944215,22.545360322976414,0.024399995803833008,-0.01956385437303565,-0.04842000901699062,-0.12315687521693519,0.026316857182953957,-0.08578844211696302,-0.01105157591701833,0.08373635859298623,0.0,-38.742920112714664,0.03736843309997229,8,0.04769998788833618,0.055299997329711914,0.15114998817443848,0.21359997987747192,-0.003399968147277721,3,0.059995948775159125,1.7631719291641177,1.0032000541687012,1.054063197235626,1.0116000175476074,2.9660561487871027,1.0219999551773071,0.059995948775159125 147,2006-08-25,0.977999985218048,0.9879999756813048,0.9751999974250792,0.9810000061988832,7180000.0,-0.0054911552500396255,-1.9767403177066682,0.14018806123132124,31.860157209120374,44.553829554206246,0.043568896378223365,0.05866018948990137,0.13954848694870392,0.15271072616003745,21.548305671250716,0.012799978256225586,-0.019689298163351188,-0.052590012550354115,-0.13010961398739662,0.024929588886688503,-0.09134981326887537,-0.013830211831832862,0.08434690571792525,4.810970520311105,-28.90266458877994,0.03875980071852131,8,0.04899999499320973,0.06069999933242809,0.12540000677108776,0.2012000083923341,0.01200002431869518,4,0.08711657772796255,-1.2803761224626218,0.9833999872207642,1.7631719291641177,1.0032000541687012,1.054063197235626,1.0116000175476074,0.08711657772796255 148,2006-08-28,0.977999985218048,0.9878000020980836,0.9724000096321106,0.9778000116348268,4670000.0,0.0,-1.8000043348921084,-0.06665739489779914,34.110178900172556,43.37507670726109,0.04525533124740144,0.05585318421282459,0.13413407913558306,0.15162649573156728,20.8068544050491,0.015399992465973011,-0.017469668522561488,-0.048990014195442355,-0.12934958010089848,0.031369551710013766,-0.08916979714817053,-0.008810231242714295,0.07974902903525927,11.244935697571954,-20.88780662445128,0.04017978295272808,8,0.047600001096725575,0.06069999933242809,0.11089998483657848,0.18669998645782482,0.0417999625205997,0,0.07116569195599998,-1.9767403177066682,0.977999985218048,-1.2803761224626218,0.9833999872207642,1.7631719291641177,1.0032000541687012,0.07116569195599998 149,2006-08-29,0.9959999918937684,1.003000020980835,0.9760000109672546,0.977999985218048,14045000.0,0.01840491507953068,-1.4545513657619387,90.01192250382684,47.98995407598993,42.34548990981399,0.027515145598609902,0.036246154284959364,0.11132010725462316,0.1331628362526479,19.92831353744774,0.027000010013580322,-0.014714447627828031,-0.028790009021758878,-0.11005397887182211,0.052473960828304356,-0.0694219939467905,0.011841975903272739,0.05733506074417949,55.39905052266053,18.466735362581566,0.04063198492503162,8,0.029599994421005138,0.04269999265670765,0.09289997816085804,0.1614999771118163,0.006400048732757679,1,0.0,-1.8000043348921084,0.977999985218048,-1.9767403177066682,0.977999985218048,-1.2803761224626218,0.9833999872207642,0.0 150,2006-08-30,1.0052000284194946,1.0230000019073486,0.9929999709129332,0.9929999709129332,11030000.0,0.00923698453875832,-3.918014686124326,0.6777807212159321,57.367934935421,42.21406932143056,0.00911512991727137,0.02520373385240493,0.09751363090812193,0.12381937848119917,18.8091785595287,0.030000030994415394,-0.010411690588657985,-0.017599976062774747,-0.09872927994888325,0.06352932782333376,-0.058164628005829,0.022964675880279506,0.043897621067708226,64.82218141253607,23.985766255580728,0.04056465194305426,8,0.013500005006790161,0.033499956130981445,0.08369994163513184,0.13879996538162231,0.026600003242492676,2,-0.01313175911138087,-1.4545513657619387,0.9959999918937684,-1.8000043348921084,0.977999985218048,-1.9767403177066682,0.977999985218048,-0.01313175911138087 151,2006-08-31,0.9868000149726868,1.0110000371932983,0.9836000204086304,1.0049999952316284,7900000.0,-0.01830482782191989,-1.2276464131770042,-1.4917946287673975,50.22542526058203,42.476472911555504,0.017644449995489753,0.038090334553169125,0.10949613334714092,0.1422613161638222,18.439489946102313,0.02740001678466797,-0.008968786080751023,-0.031259992718696505,-0.10892803522248617,0.046408049785093164,-0.07009401397059145,0.007574028533198329,0.05822972748980093,28.4585129227837,-13.642268919785938,0.038834021251894835,8,0.016100019216537476,0.05189996957778931,0.1020999550819397,0.15619999170303345,0.12700003385543823,3,0.006688247477901532,-3.918014686124326,1.0052000284194946,-1.4545513657619387,0.9959999918937684,-1.8000043348921084,0.977999985218048,0.006688247477901532 152,2006-09-01,1.013800024986267,1.0176000595092771,0.9908000230789183,0.9919999837875366,12530000.0,0.027361177142186888,-1.214882465370111,-1.1978057606969166,53.41772037292866,43.16184293070506,-0.014379289460413336,0.004699797293749919,0.0763567540658543,0.11518283094218829,19.19857069697008,0.030800044536590354,-0.01677871094496819,-4.998147487644822e-05,-0.06799236863497815,0.06789240568522525,-0.0340211750549273,0.0339212121051744,0.02732452673249397,81.81822465300314,37.3010479273138,0.03397119358005087,9,-0.016100019216537476,0.024899959564208984,0.07509994506835938,0.12919998168945312,0.11580002307891846,4,-0.033339914262912496,-1.2276464131770042,0.9868000149726868,-3.918014686124326,1.0052000284194946,-1.4545513657619387,0.9959999918937684,-0.033339914262912496 153,2006-09-05,1.0102000236511228,1.0271999835968018,1.006600022315979,1.0094000101089478,14290000.0,-0.00355099748117782,-5.437498835844804,0.03669779955377607,49.42325816561715,43.65565313250867,-0.014113296861549274,0.002289762774082549,0.07426149168799356,0.11885826577114433,19.72892712951328,0.020599961280822754,-0.025228895631346226,0.0002400189638136485,-0.05805008610936091,0.05853012403698821,-0.02890503357277363,0.029385071500400928,0.027175544953660813,66.79693548142957,22.37750352752493,0.029145052536587262,9,-0.010400027036666648,0.02849996089935325,0.07724994421005271,0.1327999830245974,0.09780001640319846,1,-0.019996053891754628,-1.214882465370111,1.013800024986267,-1.2276464131770042,0.9868000149726868,-3.918014686124326,1.0052000284194946,-0.019996053891754628 154,2006-09-06,1.0017999410629272,1.01419997215271,0.9947999715805054,1.0060000419616701,9420000.0,-0.00831526667148108,-1.1318635253122686,-5.250037252274123,30.690819005960478,42.941051544201564,-0.008101506966103567,0.005771945663030076,0.07620323350190317,0.12761462424386627,20.238746241521635,0.01940000057220459,-0.02800169397642882,-0.004850062727928206,-0.056390697456002226,0.046690572000145814,-0.030620380091965327,0.020920254636108804,0.03197660375243805,41.74297252442289,4.1742448907786525,0.02577031736403703,9,-0.0019999444484710693,0.03690004348754883,0.0797000527381897,0.14120006561279297,0.14280009269714355,2,0.0179676659359973,-5.437498835844804,1.0102000236511228,-1.214882465370111,1.013800024986267,-1.2276464131770042,0.9868000149726868,0.0179676659359973 155,2006-09-07,0.996999979019165,1.0039999485015871,0.9832000136375428,1.0,8555000.0,-0.004791337917897431,2.7818345362722736,0.7142735503646771,31.329492912908393,42.93499342652228,-0.004775734161193812,0.010429298314780677,0.07496844401937941,0.13241125704541234,19.864711780606292,0.0207999348640443,-0.029862105599337996,-0.009220024943351834,-0.060940728943193356,0.042500679056489576,-0.035080376943272595,0.016640327056568927,0.03332150295835867,31.363579098804074,-0.16370217609961912,0.025860351999920723,9,0.0028000175952911377,0.041700005531311035,0.07734999060630798,0.14600002765655518,0.1390000581741333,3,0.005416310652958556,-1.1318635253122686,1.0017999410629272,-5.437498835844804,1.0102000236511228,-1.214882465370111,1.013800024986267,0.005416310652958556 156,2006-09-08,0.958400011062622,0.9980000257492064,0.9164000153541564,0.9980000257492064,147590000.0,-0.03871611712020018,3.121211117767295,13.199912580465707,29.10849189479886,42.62925283604212,0.033419465958276384,0.05043364544421236,0.10815350312047223,0.17083130681118452,19.091595819347027,0.08160001039505005,-0.031169805458226896,-0.04706999361515052,-0.1011746624964821,0.007034675266181067,-0.07412232805581642,-0.020017659174484725,0.06860461059057366,37.90614417550019,8.467285674057443,0.027052334440665817,9,0.013399988412857167,0.0647999942302705,0.11344996094703685,0.16749995946884166,0.16260004043579113,4,0.0765859972371905,2.7818345362722736,0.996999979019165,-1.1318635253122686,1.0017999410629272,-5.437498835844804,1.0102000236511228,0.0765859972371905 157,2006-09-11,0.9819999933242798,0.9872000217437744,0.9521999955177308,0.9559999704360962,26120000.0,0.02462435516407324,-1.0833365855735426,-0.6565659910472652,39.775062590961085,43.258684357240845,0.011674224011583245,0.027968327948183047,0.07872091937371684,0.14716126466887958,18.276699710873757,0.03500002622604359,-0.028624857046074093,-0.023280009627342224,-0.07770128759915562,0.031141268344471285,-0.050490648613249034,0.003930629358564475,0.038368351950973434,59.20577326020828,28.77521097819178,0.027210638985906737,9,-0.01019999384880066,0.04120001196861267,0.09145002067089081,0.14389997720718384,0.12779998779296853,0,0.13421594338068554,3.121211117767295,0.958400011062622,2.7818345362722736,0.996999979019165,-1.1318635253122686,1.0017999410629272,0.13421594338068554 158,2006-09-12,1.0293999910354614,1.0360000133514404,0.9724000096321106,0.9869999885559082,30560000.0,0.0482688371012332,1.2877679794685757,1.6307678905476286,53.826304036867725,43.90716768622727,-0.030919436584398663,-0.017841907749171826,0.02585438167240861,0.10023437332212715,17.40092406081528,0.06360000371932983,-0.020990144105840103,0.02252998948097229,-0.032797149318211094,0.07785712828015567,-0.005133579918619402,0.05019355888056398,-0.11299997568130504,94.48158659991877,58.491824011047235,0.027663569399591696,9,-0.053199976682662964,-0.024199992418289185,0.056950002908706665,0.0964999794960022,0.06760001182556152,1,0.09733831154295425,-1.0833365855735426,0.9819999933242798,3.121211117767295,0.958400011062622,2.7818345362722736,0.996999979019165,0.09733831154295425 159,2006-09-13,1.0413999557495115,1.0490000247955322,1.0277999639511108,1.0277999639511108,28715000.0,0.011657241906500637,-2.117657886663453,0.3207545047894526,58.08634342557492,43.98699085179992,-0.0400096034237456,-0.02908033817831046,0.00877567253623357,0.08870545554334952,16.47856070877306,0.021200060844421387,-0.012434620260938556,0.03309995532035814,-0.024311658292937022,0.0905115689336532,0.004394148513710672,0.061805762127005726,-0.12260794043540946,94.26842495861148,52.8224746875408,0.02870580680664754,9,-0.058699935674667136,-0.03919991850852944,0.044950038194656594,0.08450001478195213,0.03860008716583274,2,0.06395245547795003,1.2877679794685757,1.0293999910354614,-1.0833365855735426,0.9819999933242798,3.121211117767295,0.958400011062622,0.06395245547795003 160,2006-09-14,1.0166000127792358,1.034000039100647,1.0099999904632568,1.0199999809265137,25930000.0,-0.023814042658016787,-1.891569898959433,-0.2499978086514482,56.8822615369104,44.72663932694751,-0.014999915727329505,-0.008944715552149374,0.028774529452810116,0.11386575707853419,16.866435230791744,0.03139996528625466,-0.005187895572614787,0.01097001433372502,-0.03882083056035812,0.06076085922780816,-0.01392540811331644,0.03586543678076659,-0.09259967708587657,75.56560353744104,27.684139417752142,0.024895422447041553,9,-0.03389999270439148,-0.019000023603439553,0.06349998712539673,0.10929995775222778,0.08259999752044678,3,0.12590991478634916,-2.117657886663453,1.0413999557495115,1.2877679794685757,1.0293999910354614,-1.0833365855735426,0.9819999933242798,0.12590991478634916 161,2006-09-15,1.02400004863739,1.0329999923706057,1.0119999647140503,1.0291999578475952,15240000.0,0.007279201028065563,2.2812598953190855,1.5293993899232798,59.45724972115466,45.39769814341707,-0.018515277605862135,-0.020349398261864993,0.016747388835408827,0.10724320747485439,17.466319488920064,0.021000027656555398,-0.00376917478992822,0.020250046253204035,-0.02306032070117081,0.06356041320757888,-0.0014051372239833881,0.04190522973039146,-0.09499972537994372,74.17358616039652,19.982950364555123,0.02165518347718745,9,-0.041300028562545554,-0.026400059461593628,0.05309996008873008,0.10189992189407371,0.10399997234344505,4,0.10937498362909648,-1.891569898959433,1.0166000127792358,-2.117657886663453,1.0413999557495115,1.2877679794685757,1.0293999910354614,0.10937498362909648 162,2006-09-18,1.0166000127792358,1.0260000228881836,1.0119999647140503,1.0241999626159668,8735000.0,-0.0072265971744835955,1.499994678190159,1.4615543328747655,57.701520631742575,46.317505084097675,-0.011930963124602734,-0.015276258171464052,0.021311891497512336,0.11572090249875266,17.751444939194418,0.0140000581741333,-0.005732688002483277,0.013830012083053678,-0.027216564266249854,0.05487658843235721,-0.006693276091598088,0.034353300257705444,-0.08279970146026616,57.70234255545137,-1.841296005479336,0.020523288174651745,9,-0.03389999270439148,-0.019000023603439553,0.03859996795654297,0.09599995613098145,0.13740003108978271,0,0.10269529550148526,2.2812598953190855,1.02400004863739,-1.891569898959433,1.0166000127792358,-2.117657886663453,1.0413999557495115,0.10269529550148526 163,2006-09-19,1.006600022315979,1.0155999660491943,0.9959999918937684,1.0116000175476074,12270000.0,-0.009836701099302902,2.0154056358951147,0.6578984518375606,52.18467217325734,48.7057109915751,-0.002788585087926787,-0.00683982867153643,0.029855553609632324,0.1268535328579763,17.885629601232356,0.02060002088546742,-0.004594425024754267,0.004600018262863159,-0.03549440138337623,0.044694437909102436,-0.015447191560256535,0.024647228085982853,-0.0681917224579468,20.00004498460947,-38.41269428495892,0.02004720982311965,9,-0.023900002241134644,-0.009000033140182717,0.04539996385574341,0.10599994659423828,0.1324000358581543,1,0.10252330271543952,1.499994678190159,1.0166000127792358,2.2812598953190855,1.02400004863739,-1.891569898959433,1.0166000127792358,0.10252330271543952 164,2006-09-20,1.0207999944686892,1.0360000133514404,1.0080000162124634,1.0118000507354736,18260000.0,0.014106866518877048,-2.373491034175697,-1.7999904632477854,53.15023598724908,51.13023799983518,-0.015656406313074633,-0.02141308203501424,0.013309064775372859,0.11342999745229032,17.770630865518267,0.029399991035461426,-0.006027698609989196,0.018339991569519265,-0.02242368992817334,0.05910367306721187,-0.0020418491793270377,0.03872183231836557,-0.07796802561315697,61.999973177924694,4.216309000004394,0.02038184074884632,9,-0.03809997439384483,-0.0232000052928929,0.017899990081786887,0.0917999744415281,0.14919996261596657,2,0.07464734404901208,2.0154056358951147,1.006600022315979,1.499994678190159,1.0166000127792358,2.2812598953190855,1.02400004863739,0.07464734404901208 165,2006-09-21,1.0642000436782837,1.0759999752044678,1.0210000276565552,1.0315999984741209,47575000.0,0.042515722418458246,-1.0446082156935301,3.62224989072407,64.19663061015612,55.02892007931932,-0.054223896954574524,-0.06325180134910635,-0.03141417951311665,0.07123908196800444,17.110927805767567,0.05519998073577859,-0.004943296219052096,0.058690041303634644,0.009446918914642666,0.10793316369262662,0.034068480109138655,0.08331160249813063,-0.11712135258515144,85.2500825151973,22.775607426693966,0.024621561194496017,9,-0.05010005831718445,-0.0666000545024874,-0.025500059127807617,0.048399925231933594,0.10420000553131104,3,0.01484683197573422,-2.373491034175697,1.0207999944686892,2.0154056358951147,1.006600022315979,1.499994678190159,1.0166000127792358,0.01484683197573422 166,2006-09-22,1.0424000024795532,1.0540000200271606,1.0199999809265137,1.0499999523162842,26795000.0,-0.020484909137365892,3.3589555489328533,-0.23312697234421292,55.34778883284578,56.759222995084286,-0.021518269972157444,-0.038793980526365734,-0.011675714617717325,0.09320447799730691,16.223472068263963,0.04420006275177002,0.0005562113821540038,0.03393999934196468,-0.016773174457852758,0.08465317314178222,0.008583412442055849,0.059296586241873395,-0.08758603433974088,58.00002533197925,-1.9438376511885522,0.02535658689990875,9,-0.018200010061264038,-0.044800013303756936,-0.0037000179290771484,0.07019996643066406,0.13859999179840088,4,0.054489646666365577,-1.0446082156935301,1.0642000436782837,-2.373491034175697,1.0207999944686892,2.0154056358951147,1.006600022315979,0.054489646666365577 167,2006-09-25,1.0631999969482422,1.0679999589920044,1.0393999814987185,1.0424000024795532,33835000.0,0.019953947063710675,-1.1343237773280441,-2.736859441908616,59.31130879727644,57.36866796846303,-0.03306599183370906,-0.05574163139303123,-0.033757810079183326,0.07254876268370047,15.262880271334112,0.02859997749328591,0.007114371531981689,0.05047999322414398,-0.003657989581646426,0.10461797602993428,0.023411001821248778,0.07754898462703919,-0.10111486838455053,84.00002384186286,23.893483843849523,0.02706899140289515,9,-0.027200013399124146,-0.06700000166893005,-0.03350001573562622,0.0493999719619751,0.13479995727539062,0,0.06094810404306972,3.3589555489328533,1.0424000024795532,-1.0446082156935301,1.0642000436782837,-2.373491034175697,1.0207999944686892,0.06094810404306972 168,2006-09-26,1.047600030899048,1.0662000179290771,1.0293999910354614,1.0651999711990356,19535000.0,-0.014672654339702329,2.7550983170839998,-0.8461512009765888,57.84785899145973,57.34216969800579,-0.01633014135109967,-0.036533125405365796,-0.02054386518071949,0.08801215437565779,14.111079364769957,0.03680002689361572,0.017710088520050515,0.03140002489089988,-0.02228679385508503,0.08508684363688468,0.004556615517907536,0.058243434263892335,-0.07868001153690984,58.23535083490413,-4.0208047799939735,0.026843409372992424,9,-0.011600047349930032,-0.05140003561973594,-0.0194000303745272,0.06499993801116921,0.11679995059967041,1,0.10156549239375101,-1.1343237773280441,1.0631999969482422,3.3589555489328533,1.0424000024795532,-1.0446082156935301,1.0642000436782837,0.10156549239375101 169,2006-09-27,0.9959999918937684,1.0520000457763672,0.9922000169754028,1.0446000099182131,38105000.0,-0.049255476788213404,-1.1281161209444521,2.7613740271879794,49.85233502882096,56.56106675266252,0.03146113723486488,0.01588114833287635,0.02905297669076956,0.1387622285117177,13.563852647117528,0.059800028800964355,0.023654633802957292,-0.020200014114379772,-0.07388683286036468,0.03348680463160503,-0.047043423487372116,0.006643395258612683,-0.02065517518109039,4.534578535204588,-59.08343824908556,0.026843409372992424,9,0.03810000419616688,0.00020000338554371222,0.02989998459815968,0.11659997701644886,0.13980001211166349,2,0.14357436490382725,2.7550983170839998,1.047600030899048,-1.1343237773280441,1.0631999969482422,3.3589555489328533,1.0424000024795532,0.14357436490382725 170,2006-09-28,0.9919999837875366,1.0140000581741333,0.9739999771118164,1.0,39215000.0,-0.004016072428500994,1.22221854293671,0.16460932603851205,55.52631093937309,56.12429577690901,0.0353188128000792,0.019859757583280624,0.030923317552399965,0.1411235400726074,13.674107751887806,0.040000081062316895,0.022548086052761596,-0.023540019989013672,-0.07811345369977385,0.031033413721746617,-0.05082673684439376,0.003746696866366417,0.08399999141693115,19.14894696326958,-45.75012495985787,0.02728671685538012,9,0.03299999237060547,0.004200011491775513,0.03389999270439148,0.12059998512268066,0.14960002899169922,3,0.1794354598852923,-1.1281161209444521,0.9959999918937684,2.7550983170839998,1.047600030899048,-1.1343237773280441,1.0631999969482422,0.1794354598852923 171,2006-09-29,0.993399977684021,1.0041999816894531,0.9879999756813048,0.994599997997284,37200000.0,0.0014112841929079245,-1.6999955296606697,0.15000223516966327,52.022708140326834,55.49331661119616,0.032544082771742255,0.020005247933283732,0.02919068085396148,0.1355918665853142,13.593981480475303,0.016200006008148304,0.01908643852891867,-0.022470024228095964,-0.07638760117214938,0.03144755271595756,-0.04942881270012278,0.004488764243930743,0.08055999755859378,20.63830245938957,-43.122817492661156,0.026958788472026738,9,0.031599998474121094,0.0028000175952911377,0.0361500084400177,0.11919999122619629,0.17180001735687256,4,0.17616274960420575,1.22221854293671,0.9919999837875366,-1.1281161209444521,0.9959999918937684,2.7550983170839998,1.047600030899048,0.17616274960420575 172,2006-10-02,0.9800000190734864,1.0013999938964844,0.974399983882904,0.993399977684021,33000000.0,-0.013488986220610566,-1.1951201783291336,11.16644315303121,40.03228945825195,54.143051865084445,0.044931368257672744,0.03240455907887896,0.04323020633683006,0.1454428329845897,13.79643060704448,0.027000010013580322,0.017246490405500525,-0.03417998254299148,-0.09043877944313505,0.022078814357151977,-0.06230938099306316,-0.0060505840929196975,0.09196075620651245,6.5076348215095,-51.16299415446031,0.02812939845007174,10,0.04499995708465565,0.016199976205825695,0.05489996075630177,0.13259994983673085,0.18159997463226307,0,0.20510201152291563,-1.6999955296606697,0.993399977684021,1.22221854293671,0.9919999837875366,-1.1281161209444521,0.9959999918937684,0.20510201152291563 173,2006-10-03,0.9900000095367432,1.0013999938964844,0.9760000109672546,0.9801999926567078,50870000.0,0.010204071702683226,-1.7912099428515287,-0.7313468022454178,39.54435671607046,52.63128750162014,0.03612831493548674,0.02193843586205224,0.0332061181200749,0.13212354281301986,14.28098283764892,0.025399982929229736,0.014132788110503558,-0.023169991374015764,-0.08044573777950914,0.034105755031477614,-0.05180786457676234,0.005467881828730925,0.08000154977989204,20.5128440254802,-31.18469483455459,0.02863787320274669,10,0.034999966621398926,0.00619998574256897,0.04284997284412384,0.12259995937347412,0.16359996795654275,1,0.21010095220526348,-1.1951201783291336,0.9800000190734864,-1.6999955296606697,0.993399977684021,1.22221854293671,0.9919999837875366,0.21010095220526348 174,2006-10-04,1.0197999477386477,1.0288000106811523,0.9751999974250792,0.9896000027656556,163935000.0,0.030100947388726818,1.2240636705277974,3.0816217301130777,50.63794553162449,51.12476693733885,0.006896882908478341,-0.0067920777559711265,0.0023416331528396395,0.09944088066260304,14.237702932534566,0.05360001325607311,0.012629804346280915,0.0057299464941027445,-0.051358914566963954,0.06281880755516933,-0.022814484036430605,0.034274377024636093,0.04828157993389115,83.57653753785151,33.45654182760242,0.028544430530533297,10,0.0012000203132627174,-0.02359995245933555,0.012350037693977134,0.0928000211715696,0.11180007457733132,2,0.14179254870596303,-1.7912099428515287,0.9900000095367432,-1.1951201783291336,0.9800000190734864,-1.6999955296606697,0.993399977684021,0.14179254870596303 175,2006-10-05,1.002400040626526,1.0219999551773071,0.9660000205039978,1.0197999477386477,195020000.0,-0.017062078842722928,4.137627070448672,-0.5761569144474401,45.85889234043417,50.070445104848666,0.01632534785157591,0.01162937556552568,0.01871075645895659,0.11418528270783468,14.005507774129988,0.055999934673309326,0.013219795020705805,-0.011939963698387013,-0.06873924104871842,0.0448593136519444,-0.04033960237355272,0.016459674976778693,0.06379985603479832,57.96182454781648,10.434821012052893,0.028399638675165685,10,0.014599949121474998,-0.006200045347213967,0.029749944806098716,0.11019992828369118,0.14359998703002907,3,0.1330805646172235,1.2240636705277974,1.0197999477386477,-1.7912099428515287,0.9900000095367432,-1.1951201783291336,0.9800000190734864,0.1330805646172235 176,2006-10-06,1.0318000316619873,1.0318000316619873,0.9710000157356262,1.008999943733215,338285000.0,0.029329598806765222,4.33331416232269,-1.3103568761518616,52.68741645755148,49.334457067101454,-0.016468178097982955,-0.012637661410226375,-0.010490530094481532,0.08171493723486023,12.40360405746364,0.060800015926361084,0.013209066291601568,0.013790026307106018,-0.036952754601161875,0.0645328072153738,-0.011581364147027928,0.039161416761239964,0.030391869953044104,100.0,51.539333792998605,0.025371390454133905,10,-0.01570001244544983,-0.03560003638267517,-0.0031000226736068726,0.08079993724822998,0.10119998455047607,4,0.1064159505213298,4.137627070448672,1.002400040626526,1.2240636705277974,1.0197999477386477,-1.7912099428515287,0.9900000095367432,0.1064159505213298 177,2006-10-09,1.113800048828125,1.1349999904632568,1.0460000038146973,1.0496000051498413,227965000.0,0.07947278023829374,-1.4929952065875611,2.815780530270127,65.10711200603977,50.141040735388124,-0.10117543349513713,-0.08881063921976118,-0.09081264212185847,-0.0029928087410691084,11.11077742967121,0.10319995880126953,0.007977895078166819,0.08920004069805154,0.02555482282904653,0.15284525856705644,0.05737743176354915,0.12102264963255405,-0.1478000283241272,87.45565360736897,33.932782994019504,0.031822608934502464,10,-0.06330004334449768,-0.08810004591941833,-0.09300003945827484,-0.0012000799179077148,0.04359996318817139,0,0.04614827074828076,4.33331416232269,1.0318000316619873,4.137627070448672,1.002400040626526,1.2240636705277974,1.0197999477386477,0.04614827074828076 178,2006-10-10,1.1296000480651855,1.1491999626159668,1.10479998588562,1.1100000143051147,212405000.0,0.014185669370085252,-1.959989509614171,0.3052962683061337,65.26376066620753,51.85342136176442,-0.11635664618204822,-0.10194582303775346,-0.10624462146573332,-0.020966715931517887,11.208688949439342,0.0443999767303469,0.007693403583729497,0.09999003708362575,0.02086208430411629,0.1791179898631352,0.06042606069387091,0.13955401347338048,-0.16022002816200254,89.30135330566749,35.328511480312905,0.03956397638975474,10,-0.07200005650520325,-0.0968000590801239,-0.1114000529050827,-0.01700007915496826,0.04719996452331543,1,0.028328562569888804,-1.4929952065875611,1.113800048828125,4.33331416232269,1.0318000316619873,4.137627070448672,1.002400040626526,0.028328562569888804 179,2006-10-11,1.1080000400543213,1.1449999809265137,1.0925999879837036,1.1296000480651855,86500000.0,-0.019121819309286914,1.0000045499838475,-1.1020393268336,56.5451308541638,51.96662357451894,-0.08627099678115369,-0.07915899898574597,-0.08419762086543137,-0.0014136539614038046,11.526387563027269,0.05239999294281006,0.0037589466735654664,0.07506002485752106,-0.011420969862084407,0.16154101957712652,0.031819527497718214,0.11830052221732379,-0.13142722244262695,77.51095219426175,26.358702729820713,0.04324049735980274,10,-0.05040004849433899,-0.07520005106925964,-0.08875004947185516,0.0016999244689941406,0.06739997863769531,2,0.04115517670624724,-1.959989509614171,1.1296000480651855,-1.4929952065875611,1.113800048828125,4.33331416232269,1.0318000316619873,0.04115517670624724 180,2006-10-12,1.1446000337600708,1.1527999639511108,1.113800048828125,1.1139999628067017,74225000.0,0.03303248409986992,-1.5161317613037693,-1.4166694261399384,64.62508418691645,53.366887579695565,-0.11057658378179802,-0.1113888351308927,-0.12007730029005748,-0.03954601090093535,11.557460544997696,0.04479992389678955,0.002235788361691693,0.10526001751422887,0.005886362820094249,0.20463367220836348,0.055573190167161446,0.15494684486129617,-0.16112213034820555,95.48958606890207,43.33622282838053,0.049686827347067336,10,-0.08520004153251648,-0.11000004410743713,-0.12535004317760468,-0.0359000563621521,0.05299997329711914,3,-0.011357689202040389,1.0000045499838475,1.1080000400543213,-1.959989509614171,1.1296000480651855,-1.4929952065875611,1.113800048828125,-0.011357689202040389 181,2006-10-13,1.1360000371932983,1.1519999504089355,1.1269999742507937,1.1519999504089355,56010000.0,-0.007513538627568428,2.1250139699143644,-0.5228717685007713,60.794792686371565,55.67383238281997,-0.08897859381293638,-0.09904599990275909,-0.11202197854287199,-0.032524781128110636,11.590212749524836,0.024999976158141868,0.007651044403197638,0.09106002151966086,-0.01692387649640703,0.19904391953572875,0.037068072511627026,0.1450519705276948,-0.14236281014907837,84.26972562877901,34.651648402455436,0.05399194900803392,10,-0.07660004496574402,-0.10140004754066467,-0.11675004661083221,-0.02730005979537964,0.10119998455047607,4,0.008802808218179026,-1.5161317613037693,1.1446000337600708,1.0000045499838475,1.1080000400543213,-1.959989509614171,1.1296000480651855,0.008802808218179026 182,2006-10-16,1.121000051498413,1.149799942970276,1.113800048828125,1.1360000371932983,48685000.0,-0.013204212327268539,-1.448973137354298,0.9375041909743177,60.90315780824786,58.04703250417301,-0.057970627956864806,-0.07992119960455968,-0.09828090391790334,-0.01901201518362372,11.494530658832918,0.0359998941421511,0.0115595251588827,0.07084003388881688,-0.04138575869721062,0.18306582647484437,0.01472713759580313,0.12695293018183063,-0.11781306023977955,47.17620407371177,-1.2960026321127032,0.056112896293013755,10,-0.061600059270858765,-0.06850007176399231,-0.1235000491142273,-0.027800053358078003,0.10359990596771262,0,0.010704695952520549,2.1250139699143644,1.1360000371932983,-1.5161317613037693,1.1446000337600708,1.0000045499838475,1.1080000400543213,0.010704695952520549 183,2006-10-17,1.1097999811172483,1.1291999816894531,1.0953999757766724,1.1139999628067017,39875000.0,-0.009991141718676877,-1.0484856804323324,0.2799990463247889,69.21000062582888,60.11059418130683,-0.031279163582830005,-0.0638677633863105,-0.08817346751859945,-0.009730669424014016,10.884389855944804,0.03380000591278076,0.017191831862001683,0.054479965567588495,-0.05879791907646981,0.1677578502116469,-0.0021589767544407668,0.11111890788961765,-0.09763621149706614,28.571428571428203,-24.40692440063746,0.05663894232202919,10,-0.05039998888969399,-0.05039998888969399,-0.11229997873306252,-0.026599973440170066,0.11559998989105247,1,0.042890639492648486,-1.448973137354298,1.121000051498413,2.1250139699143644,1.1360000371932983,-1.5161317613037693,1.1446000337600708,0.042890639492648486 184,2006-10-18,1.097000002861023,1.1303999423980713,1.0900000333786009,1.1196000576019287,41355000.0,-0.011533590263120619,-1.207645681268164,5.380988873750851,67.21312756886394,62.48328698446569,-0.007126119635537886,-0.04750181060266767,-0.07599262620551017,0.0011716372036514322,10.776702804673954,0.04039990901947044,0.028213750841246332,0.03786998689174648,-0.07564485645270702,0.15138483023619986,-0.01888743478048016,0.09462740856397311,-0.07639806158098494,11.14646054320044,-44.20628342530154,0.0567574216722267,10,-0.03510001301765442,-0.03760001063346863,-0.1062999963760376,-0.013799995183944702,0.1231999397277832,2,0.07274385553268559,-1.0484856804323324,1.1097999811172483,-1.448973137354298,1.121000051498413,2.1250139699143644,1.1360000371932983,0.07274385553268559 185,2006-10-19,1.0800000429153442,1.0994000434875488,1.0753999948501587,1.0850000381469729,39920000.0,-0.015496772927385716,-2.380266792031498,0.22123819118803828,63.50594522318478,63.685345736202734,0.024628994145637906,-0.030838572171203893,-0.05781046374373133,0.01704996628292843,11.418919675237346,0.024000048637390137,0.03927476378628225,0.02008002698421474,-0.09380270515507139,0.13396275912350097,-0.036861339085428435,0.07702139305385791,-0.051466220275041774,6.00528816450269,-51.51871308652214,0.05694136606964312,10,0.019399940967559814,-0.020600050687789917,-0.08755001425743103,0.003199964761734009,0.07620000839233398,3,0.08833330739427603,-1.207645681268164,1.097000002861023,-1.0484856804323324,1.1097999811172483,-1.448973137354298,1.121000051498413,0.08833330739427603 186,2006-10-20,1.0992000102996826,1.1023999452590942,1.0750000476837158,1.0839999914169312,67510000.0,0.01777774687166689,1.5370406141517607,-3.0400066757264463,68.25981358928283,64.03564591211862,0.017874882200397124,-0.048027433702775735,-0.07454268848170487,-0.0030691825339803636,12.145313680461427,0.027399897575378418,0.04609570818557929,0.0364399939775466,-0.07843175993180163,0.15131174788689483,-0.02099588297712751,0.09387587093222072,-0.06321021918073155,32.35293648909017,-30.317925128005918,0.05743587695467412,10,0.014699995517730713,-0.039800018072128296,-0.1090500056743623,-0.028499990701675415,0.04719996452331543,4,0.08951964686634217,-2.380266792031498,1.0800000429153442,-1.207645681268164,1.097000002861023,-1.0484856804323324,1.1097999811172483,0.08951964686634217 187,2006-10-23,1.128000020980835,1.131600022315979,1.10099995136261,1.10099995136261,46355000.0,0.026200882834144457,-1.2666660779803558,1.7763181629243738,69.9884243991013,64.56060854910682,-0.009721338065050045,-0.07559992316331465,-0.10088916959247252,-0.033342370693408174,12.81169264321996,0.03240001201629639,0.057427954083259625,0.06200000345706935,-0.056521441849749054,0.18052144876388776,0.002739280803660149,0.12126072611047856,-0.08500161949195428,93.63957076211838,24.577006590815287,0.05926072265340918,10,-0.01410001516342163,-0.06860002875328064,-0.13785001635551464,-0.0632999837398529,0.029799938201904297,0,0.09680850951402142,1.5370406141517607,1.0992000102996826,-2.380266792031498,1.0800000429153442,-1.207645681268164,1.097000002861023,0.09680850951402142 188,2006-10-24,1.1540000438690186,1.1543999910354614,1.1167999505996704,1.121999979019165,31540000.0,0.023049665252289353,1.292688245513291,1.1851845310892708,69.65438375345248,66.01719220458335,-0.03564465263859162,-0.09825773994331266,-0.12446336109102218,-0.06086136342958781,13.936812914987046,0.037600040435791016,0.0660034798369955,0.08268002569675437,-0.04176757792962604,0.2071276293231349,0.020456223883564162,0.14490382750994457,-0.10441354863240404,99.49628784409697,30.93661799732287,0.062223801813190247,10,-0.03930002450942993,-0.09380003809928894,-0.16385003924369823,-0.09780004620552063,0.004999995231628418,1,0.06117843233385556,-1.2666660779803558,1.128000020980835,1.5370406141517607,1.0992000102996826,-2.380266792031498,1.0800000429153442,0.06117843233385556 189,2006-10-25,1.1390000581741333,1.1740000247955322,1.1385999917984009,1.1540000438690186,55485000.0,-0.012998254007508314,-3.4809832429210585,-0.46874860301896915,70.1474960070161,66.63079351792774,-0.017639897859603515,-0.07588596112873303,-0.10765184485048196,-0.046949688944316614,14.611269936367973,0.03540003299713135,0.06286284735506809,0.06053003668785095,-0.062115588237149355,0.18317566161285126,-0.0007927757746493125,0.12185284915035122,-0.08102848327361101,64.64649018871197,-5.036709406511079,0.06132281246250018,10,-0.014500021934509277,-0.06900003552436829,-0.14885005354881298,-0.08920004963874817,0.0107998847961428,2,0.07585593364470089,1.292688245513291,1.1540000438690186,-1.2666660779803558,1.128000020980835,1.5370406141517607,1.0992000102996826,0.07585593364470089 190,2006-10-26,1.1699999570846558,1.1770000457763672,1.1360000371932983,1.1430000066757202,48780000.0,0.027216766749087462,-1.0000058151029856,-1.79999841054129,70.28772287436576,67.68556353881598,-0.04990607312114914,-0.0978854430318501,-0.1382866533247733,-0.07863237187217642,14.958912715898325,0.04100000858306885,0.059119495553437096,0.0826299369335175,-0.039427617570162665,0.20468749143719767,0.021601159681677418,0.14365871418535758,-0.10042553719463254,93.13716782097103,26.16156577013527,0.06102877725184011,10,-0.04399991035461426,-0.09849992394447327,-0.17984995245933544,-0.1467999517917633,-0.009999990463256614,3,0.04290597209014946,-3.4809832429210585,1.1390000581741333,1.292688245513291,1.1540000438690186,-1.2666660779803558,1.128000020980835,0.04290597209014946 191,2006-10-27,1.1684000492095947,1.184000015258789,1.1532000303268433,1.1691999435424805,34995000.0,-0.0013674426784148208,1.0263122808943823,-0.02962577044663829,60.491938018448586,67.63987245106051,-0.048306883941417356,-0.08696130016388981,-0.1360619175091573,-0.07787518659897597,15.372799460282888,0.0307999849319458,0.06107656716013876,0.07228002548217782,-0.04645893356619624,0.191018984530552,0.012910545957990793,0.13164950500636485,-0.08593455421321017,81.20487465081035,16.125050261555714,0.059369479524187065,10,-0.038900017738342285,-0.0934000313282013,-0.16255006194114685,-0.14520004391670227,-0.031400084495544434,4,-0.01044162734345111,-1.0000058151029856,1.1699999570846558,-3.4809832429210585,1.1390000581741333,1.292688245513291,1.1540000438690186,-0.01044162734345111 192,2006-10-30,1.180999994277954,1.1820000410079956,1.1460000276565552,1.1690000295639038,36035000.0,0.010783930621094173,4.142837680196865,-15.00193740685544,60.0,66.61653904819063,-0.057553118130363234,-0.08825565256694246,-0.14705889885177337,-0.09083160944146895,15.436745708306987,0.03600001335144043,0.057047153868597045,0.07482997179031381,-0.036308321670634136,0.18596826525126176,0.019260825059839837,0.13039911852078778,-0.08431966644483291,95.53568735974739,32.135058278345085,0.055569146730473994,10,-0.05149996280670166,-0.10599997639656067,-0.17010000348091125,-0.15779998898506165,-0.03839993476867698,0,-0.02929722237307042,1.0263122808943823,1.1684000492095947,-1.0000058151029856,1.1699999570846558,-3.4809832429210585,1.1390000581741333,-0.02929722237307042 193,2006-10-31,1.1979999542236328,1.2050000429153442,1.162600040435791,1.1799999475479126,97330000.0,0.014394547017819725,1.6499849126610713,1.5000049670683369,67.82884849538229,66.68495248447044,-0.0678626820430388,-0.09367664830358757,-0.16176752298736807,-0.10776069565118873,15.66348568460535,0.04240000247955322,0.05583676995653142,0.08142993450164804,-0.022639614007579967,0.18549948301087604,0.029395160247033925,0.13346470875626215,-0.08909487015091822,89.85494476636708,27.072645402616523,0.052034774254614016,10,-0.05799990892410278,-0.11249992251396179,-0.18189996480941772,-0.17479994893074036,-0.10280001163482666,1,-0.03355592368694649,4.142837680196865,1.180999994277954,1.0263122808943823,1.1684000492095947,-1.0000058151029856,1.1699999570846558,-0.03355592368694649 194,2006-11-01,1.1643999814987185,1.198199987411499,1.146399974822998,1.1928000450134275,84220000.0,-0.028046722878790842,1.6428612700063558,-1.5777807212159096,53.96952176647954,65.62534987816987,-0.02648138973982861,-0.05131932691740437,-0.1258841343215411,-0.0745559527571269,16.520064145574683,0.05180001258850098,0.05498449662097826,0.040599960088730125,-0.05490152717064767,0.13610144734810792,-0.007150783540958772,0.08835070371841902,-0.040119704011183144,41.15933615980295,-16.763394704064524,0.04775074362968888,11,-0.024399936199188454,-0.07889994978904746,-0.1482999920845034,-0.14119997620582603,-0.05840003490447998,2,-0.004637532191576588,1.6499849126610713,1.1979999542236328,4.142837680196865,1.180999994277954,1.0263122808943823,1.1684000492095947,-0.004637532191576588 195,2006-11-02,1.135800004005432,1.1519999504089355,1.1211999654769895,1.133999943733215,50785000.0,-0.024561987244688055,-1.2481727054401333,-0.06338226220108646,49.96287426633528,63.592356620064585,0.012143189694749479,-0.012872937897436154,-0.09501519867771946,-0.046218150244863754,16.936356406597948,0.04320001602172896,0.05185659444375723,0.0053299844264982355,-0.07122588242994032,0.0818858512829368,-0.032947949001721044,0.043607917854717515,0.06920003890991233,17.422464244358856,-35.6321958667582,0.03827793342821931,11,0.017199993133545144,-0.050299972295760886,-0.12065000832080819,-0.11259999871253945,-0.03880000114440896,3,0.012326059971361936,1.6428612700063558,1.1643999814987185,1.6499849126610713,1.1979999542236328,4.142837680196865,1.180999994277954,0.012326059971361936 196,2006-11-03,1.1416000127792358,1.1477999687194824,1.1100000143051147,1.1419999599456787,40700000.0,0.0051065405470593905,5.300010927550341,-0.22218543046357617,53.958491107168,61.81125292096089,0.014516706611961583,-0.010567014232596428,-0.09779375869438356,-0.052887954223605815,17.54513679250956,0.037799954414367676,0.0505092117768966,0.0056399941444396084,-0.055272560958601336,0.06655254924748055,-0.024816283407080864,0.03609627169596008,0.06172402858734127,33.26314627100906,-19.686815236829005,0.03045627755152045,11,0.015900015830993652,-0.05609998106956482,-0.13100002706050873,-0.11840000748634338,-0.05159997940063499,4,0.01611768888944609,-1.2481727054401333,1.135800004005432,1.6428612700063558,1.1643999814987185,1.6499849126610713,1.1979999542236328,0.01611768888944609 197,2006-11-06,1.1651999950408936,1.1796000003814695,1.1557999849319458,1.1557999849319458,31215000.0,0.020672724244460428,-4.063827628625369,-23.50312965722802,60.161426945276936,60.75647994227472,-0.003633648757535912,-0.031746458662373245,-0.11786167777651446,-0.07842047827359844,17.29911428207034,0.037999987602233665,0.05254919128264035,0.026669979095458984,-0.03464186613851039,0.08798182432942836,-0.003985943521525703,0.05732590171244367,0.034391085243224984,58.10522538077946,1.9859700903686885,0.030655922616984726,11,-0.0076999664306640625,-0.07969996333122253,-0.15460000932216644,-0.1419999897480011,-0.0812000036239624,0,-0.024201879889171773,5.300010927550341,1.1416000127792358,-1.2481727054401333,1.135800004005432,1.6428612700063558,1.1643999814987185,-0.024201879889171773 198,2006-11-07,1.1615999937057495,1.17739999294281,1.1598000526428225,1.1770000457763672,34705000.0,-0.003089599511213237,1.1728393244784303,-1.6383016499055203,62.262735137738055,59.88039540124383,0.0012938379747566842,-0.027011052462120766,-0.11069862210052817,-0.07675525220266399,16.80468580091978,0.01759994029998757,0.051513820927174825,0.021469980478286743,-0.040526973538472566,0.08346693449504605,-0.009528496530093022,0.05246845748666651,0.034407443939208804,58.50339584389255,-3.168105263572798,0.030998477008379655,11,-0.0040999650955200195,-0.07609996199607849,-0.1510000079870224,-0.13839998841285706,-0.08259999752044678,1,-0.016356692750882806,-4.063827628625369,1.1651999950408936,5.300010927550341,1.1416000127792358,-1.2481727054401333,1.135800004005432,-0.016356692750882806 199,2006-11-08,1.153599977493286,1.169600009918213,1.131999969482422,1.149999976158142,27155000.0,-0.006887066335926728,1.1123578950893107,-0.2337655300537844,64.4654154360305,59.233472352539906,0.012943827592559742,-0.016252939023605473,-0.09973533276758961,-0.07050708429762031,16.32146848758082,0.037600040435790794,0.04715683196783793,0.0111899673938749,-0.0491639763684899,0.0715439111562397,-0.0189870044873075,0.0413669392750573,0.03896716321807858,62.643637802369334,-5.8185497938411075,0.03017697188118237,11,0.0039000511169435814,-0.06809994578361489,-0.1429999917745588,-0.13039997220039345,-0.09159994125366189,2,-0.05062416439308548,1.1728393244784303,1.1615999937057495,-4.063827628625369,1.1651999950408936,5.300010927550341,1.1416000127792358,-0.05062416439308548 200,2006-11-09,1.131600022315979,1.1579999923706057,1.1222000122070312,1.1555999517440796,24055000.0,-0.019070696607598525,1.4861088115500285,-6.666644590880904,56.29861133963709,58.76754716600529,0.032323036780558034,0.0049783965421372756,-0.07526323965021575,-0.050305695585288746,15.581765016339999,0.03579998016357444,0.040427132030633084,-0.010159987211227461,-0.07069436652327776,0.05037439210082284,-0.04042717686725261,0.02010720244479769,0.0576644333391354,31.03450047700863,-40.26048347616418,0.030267189656025144,11,0.02590000629425049,-0.04609999060630798,-0.12300004065036774,-0.10840001702308655,-0.05320000648498535,3,-0.022622901393503314,1.1123578950893107,1.153599977493286,1.1728393244784303,1.1615999937057495,-4.063827628625369,1.1651999950408936,-0.022622901393503314 201,2006-11-10,1.1460000276565552,1.1552000045776367,1.133999943733215,1.1419999599456787,21250000.0,0.01272534911328882,-1.1199954700696526,-0.16666997804555794,53.70676140578794,58.06829843331507,0.016105056662401918,-0.009100615378601962,-0.08637962941982602,-0.06718286034194576,14.802087050363856,0.023599982261657715,0.03482503112774071,0.003740018606186002,-0.056759225592292184,0.06423926280466419,-0.02650960349305298,0.033989640705424984,0.040093850344559145,41.46345009200317,-25.889541333193733,0.030249622099239072,11,0.011500000953674316,-0.057999998331069946,-0.13940003514289856,-0.12280002236366272,-0.053799986839294434,4,-0.042757437707686585,1.4861088115500285,1.131600022315979,1.1123578950893107,1.153599977493286,1.1728393244784303,1.1615999937057495,-0.042757437707686585 202,2006-11-13,1.1330000162124634,1.1571999788284302,1.1299999952316284,1.156000018119812,26970000.0,-0.011343814249878736,1.1417374571736987,-5.74990314409179,45.43079599045288,55.57962593276735,0.024116324665438338,0.005106300934818231,-0.0710497868261648,-0.0567128495767637,14.31312857533206,0.027199983596801758,0.02620329141389366,-0.009859991073608354,-0.0697059597113121,0.049985977564095396,-0.03978297539246034,0.020062993245243632,0.05005010724081105,19.565231475582603,-41.91574464164887,0.02992298431885189,11,0.021099984645843506,-0.007499992847442627,-0.12685000896453857,-0.10980001091957092,-0.03540003299713135,0,-0.03795232322909259,-1.1199954700696526,1.1460000276565552,1.4861088115500285,1.131600022315979,1.1123578950893107,1.153599977493286,-0.03795232322909259 203,2006-11-14,1.1574000120162964,1.1663999557495115,1.1349999904632568,1.1480000019073486,66525000.0,0.02153574179583906,1.2919768367653475,-0.4086960578009516,53.846150012558844,55.565917960109495,-0.007429735281734073,-0.01638483517575473,-0.09267232876712161,-0.08322327156579279,14.38518418205908,0.03339993953704812,0.02313366997290256,0.012160003185272217,-0.04590977893856296,0.0702297853091074,-0.016874887876645372,0.041194894247189806,0.022728107071051662,74.2616065590262,12.636551240566959,0.029034891061917638,11,-0.01260000467300415,-0.017399966716766357,-0.1193000078201294,-0.13170000910758972,-0.06840002536773682,1,-0.06341802301478783,1.1417374571736987,1.1330000162124634,-1.1199954700696526,1.1460000276565552,1.4861088115500285,1.131600022315979,-0.06341802301478783 204,2006-11-15,1.176800012588501,1.1799999475479126,1.149999976158142,1.1619999408721924,38335000.0,0.01676170759529194,1.8301937718597825,1.5744740212801034,51.49386275726793,55.736027792435344,-0.027810372802089756,-0.031094097657671016,-0.10874137949319862,-0.10491375461846109,14.731200905193589,0.029999971389770508,0.0195638264304967,0.027570003271102816,-0.027428574058118382,0.08256858060032402,7.071460649221706e-05,0.055069291935713416,-0.06679999828338623,94.46377415382965,35.30359508175215,0.027499288664610603,11,-0.031800031661987305,-0.03679996728897095,-0.131600022315979,-0.14400002360343933,-0.06640005111694336,2,-0.08310674316537126,1.2919768367653475,1.1574000120162964,1.1417374571736987,1.1330000162124634,-1.1199954700696526,1.1460000276565552,-0.08310674316537126 205,2006-11-16,1.1754000186920166,1.1812000274658203,1.1634000539779663,1.1799999475479126,31490000.0,-0.0011896616940076932,4.085642274484426,-0.3108044977124815,51.539132549927444,55.46721017496417,-0.022576552545523043,-0.023379184297655176,-0.10380328603424482,-0.10553226085071432,15.493536741695227,0.017799973487854004,0.011890994737854266,0.021400010585785,-0.02403364269100905,0.06683366386257905,-0.0013168160526120243,0.044116837224182026,-0.064000005722046,88.67186499556458,30.965904055880216,0.022716826638397067,11,-0.02369999885559082,-0.03539997339248657,-0.13020002841949463,-0.14260002970695496,-0.0504000186920166,3,-0.0964777783299543,1.8301937718597825,1.176800012588501,1.2919768367653475,1.1574000120162964,1.1417374571736987,1.1330000162124634,-0.0964777783299543 206,2006-11-17,1.19760000705719,1.19760000705719,1.1599999666213991,1.1754000186920166,52570000.0,0.018887177141512668,2.3873928055544913,-4.8261590691165415,53.50211433132856,54.72728655119214,-0.040227966888580546,-0.03987365542221122,-0.12088987836264375,-0.129051366148637,16.374008475352035,0.037600040435790794,0.011334667928247999,0.03867999911308284,-0.002916615675022882,0.08027661390118856,0.01788169171903009,0.05947830650713559,-0.08340799350738526,100.0,45.1344499833712,0.020798307394052806,11,-0.037699997425079346,-0.05759996175765991,-0.15060001611709595,-0.16300001740455627,-0.07659995555877686,4,-0.09953239021691496,4.085642274484426,1.1754000186920166,1.8301937718597825,1.176800012588501,1.2919768367653475,1.1574000120162964,-0.09953239021691496 207,2006-11-20,1.2372000217437744,1.2400000095367432,1.1920000314712524,1.19760000705719,65780000.0,0.03306614433302468,1.1238932918386455,1.7837853802080257,57.550092254057276,54.20365956411649,-0.07659556527635059,-0.07470329166380463,-0.15557172859878543,-0.1700410263336518,16.95702938981541,0.04799997806549072,0.015359290318431196,0.07282001376152047,0.02092070806283086,0.12471931946021009,0.04687036091217567,0.09876966661086528,-0.11800352858352658,97.33334544348118,44.956587403798196,0.02594965284934483,11,-0.05610001087188721,-0.07969999313354492,-0.19020003080368042,-0.20260003209114075,-0.10880005359649658,0,-0.11720011184783452,2.3873928055544913,1.19760000705719,4.085642274484426,1.1754000186920166,1.8301937718597825,1.176800012588501,-0.11720011184783452 208,2006-11-21,1.2245999574661257,1.2472000122070312,1.2200000286102295,1.2319999933242798,38450000.0,-0.010184338875042664,-2.277127468581688,-0.186869523072703,62.61524979490605,53.99808560399155,-0.06047919256297374,-0.05959851354882706,-0.1396265892078694,-0.15894991815539217,17.146525485345908,0.027199983596801758,0.017798602935705565,0.056689953804016424,-0.001463720013733294,0.11484362762176614,0.027613116895141676,0.08576679071289117,-0.09573918299575834,76.74892349881611,22.005062487901114,0.029076836908874807,11,-0.03989994525909446,-0.06349992752075218,-0.16864997148513816,-0.18999996781349204,-0.08459997177124046,1,-0.10370731558212287,1.1238932918386455,1.2372000217437744,2.3873928055544913,1.19760000705719,4.085642274484426,1.1754000186920166,-0.10370731558212287 209,2006-11-22,1.2253999710083008,1.2350000143051147,1.212000012397766,1.2201999425888062,17745000.0,0.0006532856197629666,-1.129640769786889,-0.7027031380888155,71.25235887868655,55.659613108330376,-0.05590199891676151,-0.05649005273483865,-0.1373901171226639,-0.1610907236915411,16.8660863587262,0.023000001907348855,0.016578507327716485,0.05316997170448312,-0.008661464003869579,0.11500140741283582,0.02225425385030677,0.08408568955865947,-0.08470527276426698,74.99996582304259,14.893456071622168,0.030915717854176294,11,-0.03679996728897095,-0.06429994106292725,-0.16599997878074646,-0.19079998135566711,-0.09719991683959961,2,-0.11131058232970792,-2.277127468581688,1.2245999574661257,1.1238932918386455,1.2372000217437744,2.3873928055544913,1.19760000705719,-0.11131058232970792 210,2006-11-24,1.2201999425888062,1.2253999710083008,1.2072000503540041,1.2072000503540041,6055000.0,-0.004243535614919192,-1.800011004025701,2.49996561289283,68.69645650223507,57.325134785713395,-0.041138547537557635,-0.04989445088106104,-0.1283519234998205,-0.15694322055763243,16.452224159657288,0.018199920654296653,0.01503937855192361,0.04545994400978093,-0.01996175051134963,0.11088163853091149,0.01274909674921565,0.07817079127034621,-0.06885471294847267,69.03663359704267,5.305989500121427,0.0327108472605653,11,-0.03159993886947632,-0.05909991264343262,-0.15954995155334473,-0.18559995293617249,-0.11259996891021729,4,-0.08998523707868256,-1.129640769786889,1.2253999710083008,-2.277127468581688,1.2245999574661257,1.1238932918386455,1.2372000217437744,-0.08998523707868256 211,2006-11-27,1.1562000513076782,1.2164000272750854,1.1526000499725342,1.2161999940872192,55670000.0,-0.052450331332866806,1.112581709666214,-4.615418473925123,48.204320742465576,57.633304202603696,0.027334935617911116,0.013854933517745582,-0.06141697846378058,-0.09428608664960803,15.280508722115188,0.06759989261627197,0.012044335120987126,-0.01792994737625131,-0.08382633132137296,0.04796643656887034,-0.050878139348812024,0.015018244596309405,0.09099996089935303,3.8054997593130717,-58.131881535422764,0.03294819197256078,11,0.03489995002746582,0.0048999786376953125,-0.07680006325244904,-0.12160006165504456,-0.05620002746582031,0,-0.026984993879208496,-1.800011004025701,1.2201999425888062,-1.129640769786889,1.2253999710083008,-2.277127468581688,1.2245999574661257,-0.026984993879208496 212,2006-11-28,1.146399974822998,1.1563999652862549,1.1150000095367432,1.1540000438690186,51030000.0,-0.00847610798286691,5.677459670441654,0.12666793823363454,47.040495405476285,56.8771203573723,0.04384663064773786,0.02206103670401527,-0.04849664974673229,-0.08492219657853228,14.442434145782748,0.04139995574951172,0.013137739078221244,-0.026000022888183594,-0.09294537852679441,0.04094533275042722,-0.05947270070748889,0.007472654931121703,0.09890803813934324,23.7518643358636,-37.02454507992507,0.033472677819305394,11,0.03470003604888916,0.02770000696182251,-0.05974997580051422,-0.11179998517036438,-0.02539992332458496,1,-0.022156249025133357,1.112581709666214,1.1562000513076782,-1.800011004025701,1.2201999425888062,-1.129640769786889,1.2253999710083008,-0.022156249025133357 213,2006-11-29,1.1577999591827393,1.1687999963760376,1.1532000303268433,1.1585999727249146,18245000.0,0.009944159638961336,-2.120033379030816,0.1052639834363334,50.80706789156267,56.80080981673838,0.03632981291914472,0.007899987645966,-0.05625720131457035,-0.09592688850148146,12.988866748029263,0.02240002155303955,0.014578723897898271,-0.01259003877639775,-0.07870793096274142,0.053527853409945925,-0.04564898486956959,0.020468907316774088,0.08229573364257803,35.66662328773247,-23.846091772329977,0.033058946093171816,11,0.02330005168914795,0.02080005407333374,-0.07114996016025543,-0.12319996953010559,-0.028800010681152344,2,-0.025392979851384778,5.677459670441654,1.146399974822998,1.112581709666214,1.1562000513076782,-1.800011004025701,1.2201999425888062,-0.025392979851384778 214,2006-11-30,1.159000039100647,1.1748000383377075,1.152999997138977,1.1577999591827393,23450000.0,0.0010365174988906656,-3.037043169199863,-1.5000745045447772,55.72263989156643,57.265643965809375,0.036139758850390225,0.0066137030333210944,-0.054186643768771914,-0.09722844032445188,11.937762886518643,0.02180004119873047,0.019809790523899196,-0.011119961738586426,-0.07738478501092128,0.055144861533748424,-0.04425237337475396,0.02201244989758111,0.07609182639312739,39.85511315168308,-22.299061862881437,0.03313241163616745,11,0.022099971771240234,0.019599974155426025,-0.07155002653598785,-0.12360003590583801,-0.034800052642822266,3,-0.016393488149064495,-2.120033379030816,1.1577999591827393,5.677459670441654,1.146399974822998,1.112581709666214,1.1562000513076782,-0.016393488149064495 215,2006-12-01,1.149799942970276,1.1615999937057495,1.1399999856948853,1.1540000438690186,14105000.0,-0.007937960155298907,1.2268048838938423,-3.4998509983111292,50.8112535083228,56.966659429919844,0.04618326043148602,0.017830600975259125,-0.04315450999823067,-0.08790332160443737,11.711866007095686,0.021600008010864258,0.020892368050700272,-0.021020054817199485,-0.08604251242801686,0.04400240279361789,-0.05353128362260828,0.011491173988209313,0.08048824828521695,34.319454976164245,-29.194018631600798,0.032511228805408715,12,0.031300067901611106,0.028800070285796897,-0.05254991352558158,-0.10459992289543174,0.003600001335143821,4,-0.01878578002515463,-3.037043169199863,1.159000039100647,-2.120033379030816,1.1577999591827393,5.677459670441654,1.146399974822998,-0.01878578002515463 216,2006-12-04,1.1599999666213991,1.187000036239624,1.1549999713897705,1.162999987602234,37415000.0,0.008871129028562352,-3.9230825661150797,0.7142735503647527,55.834036533434784,56.7759865720729,0.033624780409540644,0.009570414743742761,-0.05066341018761711,-0.0981444757426102,11.65944998664106,0.03720009326934792,0.02159456372917523,-0.011740028858184592,-0.07553073533490973,0.05205067761854054,-0.04363538209654716,0.020155324380177975,0.06567669736534398,62.49991721580216,-6.301201439360341,0.03189535323836253,12,0.02110004425048806,0.01860004663467385,-0.06124992668628715,-0.11329993605613731,0.005599975585937278,0,-0.04517240900913977,1.2268048838938423,1.149799942970276,-3.037043169199863,1.159000039100647,-2.120033379030816,1.1577999591827393,-0.04517240900913977 217,2006-12-05,1.1369999647140503,1.159000039100647,1.132599949836731,1.1549999713897705,35040000.0,-0.019827588421694853,1.0307649985098921,5.999960263848049,45.56521207308868,54.881537936315425,0.04572516801373361,0.03198953788491177,-0.025854610294647085,-0.07503235699260014,10.99567052723123,0.02740001678466819,0.021854874195687435,-0.03333002924919137,-0.09894981710577411,0.03228975860739136,-0.06613992317748285,-0.0005201353208998949,0.08424963309469291,8.088249795657195,-57.542700601662816,0.032809893928291395,12,0.03800004720687866,0.041600048542022705,-0.034749940037727356,-0.08679994940757751,0.07220005989074707,1,-0.03254172561166058,-3.9230825661150797,1.1599999666213991,1.2268048838938423,1.149799942970276,-3.037043169199863,1.159000039100647,-0.03254172561166058 218,2006-12-06,1.1426000595092771,1.1527999639511108,1.1269999742507937,1.1360000371932983,37260000.0,0.004925325390520374,-1.0975475017081915,-0.36666777045596305,42.09068051741813,51.64135145173004,0.030474924870175224,0.02623828249763349,-0.029040629542696594,-0.0809305185936815,10.342637446774974,0.02579998970031716,0.019861190229237602,-0.02677993774414089,-0.09347323439693045,0.039913358908648666,-0.06012658607053578,0.006566710582253998,0.07439955476858606,26.000115235526867,-34.49722829534896,0.03334664832639481,12,0.02759993076324485,0.035999953746795876,-0.040350034832954185,-0.09240004420280434,0.06939995288848877,2,-0.01890425948353336,1.0307649985098921,1.1369999647140503,-3.9230825661150797,1.1599999666213991,1.2268048838938423,1.149799942970276,-0.01890425948353336 219,2006-12-07,1.0951999425888062,1.1471999883651731,1.0900000333786009,1.1426000595092771,56440000.0,-0.0414844341429742,1.0212007287355753,-7.181811613835664,34.706344223247356,47.86467230962029,0.06421702583903821,0.07276983312358287,0.021936020419431435,-0.033596174085082975,10.7451348824773,0.057199954986572266,0.011776299047653982,-0.07126005291938786,-0.14554417804937092,0.0030240722105951967,-0.10840211548437928,-0.034117990354396444,0.1177196874994122,5.360730986426335,-49.44230899006676,0.037142062564991495,12,0.05800008773803711,0.07340008020401001,0.017550095915794373,-0.034499913454055786,0.09640002250671387,3,0.030861950040725228,-1.0975475017081915,1.1426000595092771,1.0307649985098921,1.1369999647140503,-3.9230825661150797,1.1599999666213991,0.030861950040725228 220,2006-12-08,1.1059999465942385,1.1089999675750732,1.0723999738693235,1.0981999635696411,49010000.0,0.009861216738108691,4.304337309848602,-0.1645561979875363,31.738460653643983,46.035132299751226,0.03968777709502458,0.06319356627583872,0.015040738755093264,-0.04441897859500865,11.556780358601621,0.036599993705749734,0.002691596779517136,-0.05918004512786834,-0.1368006541789255,0.018440563923188824,-0.09799034965339692,-0.02036974060233976,0.09954450769140277,29.31933197064532,-18.95005881750284,0.03881030452552863,12,0.023700058460235374,0.05380004644393899,0.006750091910362022,-0.04529991745948814,0.07340002059936501,4,0.016455733040160236,1.0212007287355753,1.0951999425888062,-1.0975475017081915,1.1426000595092771,1.0307649985098921,1.1369999647140503,0.016455733040160236 221,2006-12-11,1.097000002861023,1.1191999912261963,1.0861999988555908,1.1191999912261963,32750000.0,-0.008137381706870395,1.972973843749832,-2.8461585487000765,18.16536061824131,42.82678399005845,0.04403816568564878,0.07202720161337228,0.02787619872012126,-0.034590660862628075,12.308614131671899,0.03299999237060547,-0.009483740021331899,-0.06572998762130733,-0.14880147838991498,0.01734150314730032,-0.10726573300561104,-0.024194242237003616,0.09789289299131299,28.406478593276564,-13.092509702598871,0.04153574538430382,12,0.03270000219345093,0.06279999017715454,0.022250011563301086,-0.03629997372627258,0.07140004634857178,0,0.0514128908817717,4.304337309848602,1.1059999465942385,1.0212007287355753,1.0951999425888062,-1.0975475017081915,1.1426000595092771,0.0514128908817717 222,2006-12-12,1.0900000333786009,1.1114000082015991,1.0800000429153442,1.100000023841858,39745000.0,-0.006381011362047273,-1.0933330154415914,0.45045025694449176,18.639394111092116,39.25259801445061,0.04715535089633471,0.07972825551506424,0.03914141102174162,-0.026232567461946132,13.261041046990268,0.03139996528625488,-0.021876752161885005,-0.07057995796203631,-0.15894817100389314,0.017788255079820514,-0.11476406448296483,-0.026395851441107787,0.09509342871509419,21.89062398064177,-14.52367500091335,0.04418410652092847,12,0.039699971675873025,0.06979995965957664,0.031499996781349404,-0.029300004243850486,0.07999992370605491,1,0.06935771239786437,1.972973843749832,1.097000002861023,4.304337309848602,1.1059999465942385,1.0212007287355753,1.0951999425888062,0.06935771239786437 223,2006-12-13,1.0839999914169312,1.107800006866455,1.0839999914169312,1.0934000015258791,37365000.0,-0.005504625484342163,-4.063827628625417,0.9400019073504531,17.834451212402087,35.04279927232124,0.046473106055559876,0.08426786099633077,0.04910253595451497,-0.01928829496082951,14.01400104709275,0.023800015449523926,-0.024960226608452762,-0.07290999889373784,-0.16769782409531708,0.021877826307841408,-0.12030391149452746,-0.025516086292948215,0.09207799161881414,15.50804184436527,-15.363435811909898,0.04739391260078965,12,0.045700013637542725,0.07580000162124634,0.037500038743019104,-0.023299962282180786,0.075999975204468,2,0.1154981865121727,-1.0933330154415914,1.0900000333786009,1.972973843749832,1.097000002861023,4.304337309848602,1.1059999465942385,0.1154981865121727 224,2006-12-14,1.0789999961853027,1.1139999628067017,1.0759999752044678,1.0839999914169312,35285000.0,-0.004612541763116429,-5.909065293958277,0.5319138143126959,17.850696553629717,31.38051516624424,0.04350691839181997,0.08597313708300791,0.057126494669389016,-0.014050145024146588,14.508036541650474,0.03799998760223389,-0.027395493385523606,-0.07301999330520625,-0.17341247375185187,0.02737248714143936,-0.12321623352852917,-0.022823753081883336,0.0887837461171288,14.102606555999461,-11.44795542679131,0.050196240223322815,12,0.05070000886917114,0.08079999685287476,0.04250003397464752,-0.018299967050552368,0.07060003280639648,3,0.12326229535001998,-4.063827628625417,1.0839999914169312,-1.0933330154415914,1.0900000333786009,1.972973843749832,1.097000002861023,0.12326229535001998 225,2006-12-15,1.062000036239624,1.087000012397766,1.0562000274658203,1.0740000009536743,42410000.0,-0.015755291942335825,-1.6101701764399647,2.3999952316238704,22.71152867267041,27.7002365150482,0.052235873851790515,0.09912399547824235,0.07757616148738689,0.0032192690276471314,15.142387602303334,0.03079998493194558,-0.032744733590514,-0.08434995412826529,-0.19174747104105938,0.023047562784528797,-0.13804871258466234,-0.030651195671868248,0.0981530045881589,9.20636842882066,-18.306011285488687,0.05369875845639707,12,0.04559999704360962,0.08969998359680176,0.05949999392032623,-0.0013000071048736572,0.08480000495910645,4,0.122033827150128,-5.909065293958277,1.0789999961853027,-4.063827628625417,1.0839999914169312,-1.0933330154415914,1.0900000333786009,0.122033827150128 226,2006-12-18,1.0784000158309937,1.0844000577926636,1.0432000160217283,1.0606000423431396,39115000.0,0.015442541461146542,1.7650981474592218,-1.4833354857296126,31.026828033562154,26.084860510656362,0.025751752570853714,0.07729914130006299,0.06393978885543694,-0.01236288174683331,15.471799457475067,0.04120004177093528,-0.039841998428139735,-0.06198997497558589,-0.17063500728763148,0.04665505733645969,-0.11631249113160869,-0.0076674588195631,0.07135772366059312,49.71755122383261,20.83186872134864,0.05432251615602284,12,0.019599974155426025,0.06679999828338623,0.043100014328956604,-0.017699986696243286,0.09560000896453857,0,0.09365722355334105,-1.6101701764399647,1.062000036239624,-5.909065293958277,1.0789999961853027,-4.063827628625417,1.0839999914169312,0.09365722355334105 227,2006-12-19,1.0922000408172607,1.0931999683380127,1.0640000104904177,1.0642000436782837,32365000.0,0.012796758886945092,-1.0563304608436301,1.5730358900861925,31.93838151366637,24.956827288017276,0.00550775888165278,0.05489351900219752,0.05047719782988813,-0.02499785982751046,14.759884263947457,0.029199957847594993,-0.045041537566564704,-0.040939950942993075,-0.14142992838026758,0.05955002649428143,-0.09118493966163044,0.009305037775644287,0.04477077185794309,69.20912658924802,39.48003511555933,0.05024498871863728,12,0.0029999613761899635,0.05299997329711914,0.03054998815059662,-0.031500011682510376,0.0997999906539917,1,0.06976744693702419,1.7650981474592218,1.0784000158309937,-1.6101701764399647,1.062000036239624,-5.909065293958277,1.0789999961853027,0.06976744693702419 228,2006-12-20,1.097599983215332,1.1073999404907229,1.0928000211715698,1.0928000211715698,27265000.0,0.00494409649905414,-5.083347820688035,0.17142723336498056,33.47685911440037,24.820217831478722,-0.0077631024365145684,0.04162537246241316,0.044975035223516535,-0.029946369944984674,13.696018216369128,0.015199899673462136,-0.05292253503676769,-0.02919000983238229,-0.12102319514581383,0.06264317548104925,-0.07510660248909806,0.01672658282433348,0.028118333861454792,76.83616960733313,46.38909539977398,0.04591659265671573,12,-0.01639997959136963,0.04760003089904785,0.04220002889633179,-0.036899954080581665,0.09080004692077637,2,0.06596207632696371,-1.0563304608436301,1.0922000408172607,1.7650981474592218,1.0784000158309937,-1.6101701764399647,1.062000036239624,0.06596207632696371 229,2006-12-21,1.0889999866485596,1.1100000143051147,1.0720000267028809,1.0989999771118164,18885000.0,-0.007835273959807654,1.3749944120758766,-2.0833478206879423,33.58533340285055,25.025425914723897,-0.00015092872074351504,0.04161637034152954,0.054067110665242835,-0.020780695293484808,13.022739461580496,0.03799998760223389,-0.056933835687416945,-0.030970007181167603,-0.11153674341033515,0.04959672904799994,-0.07125337529575138,0.00931336093341617,0.02681613430162022,68.56283204160201,37.01083094190917,0.0402833681145838,12,-0.007799983024597168,0.05620002746582031,0.05340003967285156,-0.028299957513809204,0.10699999332427979,3,0.06519741124271716,-5.083347820688035,1.097599983215332,-1.0563304608436301,1.0922000408172607,1.7650981474592218,1.0784000158309937,0.06519741124271716 230,2006-12-22,1.1103999614715576,1.1330000162124634,1.1039999723434448,1.1150000095367432,33665000.0,0.019651033136242058,-2.3333333333333335,0.4600052452137425,37.37271042650083,27.1595758934194,-0.023312704505577653,0.01219387297347252,0.032238122185453744,-0.041564645013971946,12.225193683552511,0.04400002956390381,-0.06044047271896713,-0.004080033302307218,-0.06941316551893428,0.06125309891431985,-0.03674659941062086,0.028586532806006426,-0.06719994544982932,74.83290123284714,45.24600169217891,0.03266656610831357,12,-0.02229994535446167,0.034800052642822266,0.03210005164146423,-0.04969993233680725,0.08980000019073486,4,0.035302655691910934,1.3749944120758766,1.0889999866485596,-5.083347820688035,1.097599983215332,-1.0563304608436301,1.0922000408172607,0.035302655691910934 231,2006-12-26,1.125,1.1296000480651855,1.1059999465942385,1.1103999614715576,9690000.0,0.013148450139617962,-1.0170968037739503,-3.1738882554161916,46.80852143134785,30.289478929003373,-0.03746287758311628,-0.005126268924366073,0.017647124402041303,-0.05604190346234006,13.102266468084467,0.023600101470947044,-0.05733181917798458,0.012080007791519076,-0.050490241600345875,0.07465025718338403,-0.0192051169044134,0.04336513248745155,-0.08000398397445707,88.40577456661376,53.7820304042364,0.03128512469593245,12,-0.03689998388290405,0.020200014114379883,0.020850032567977905,-0.06429997086524963,0.08379995822906494,1,0.01937781439887143,-2.3333333333333335,1.1103999614715576,1.3749944120758766,1.0889999866485596,-5.083347820688035,1.097599983215332,0.01937781439887143 232,2006-12-27,1.121000051498413,1.13100004196167,1.1083999872207642,1.128000020980835,13380000.0,-0.0035555097791883927,2.4769284378094856,-0.47944869931577316,44.20600446651274,33.21965151279344,-0.031964550226752264,-0.003295761944632325,0.02209338865349464,-0.05220305071507081,13.556911870303335,0.02260005474090576,-0.05429250306644384,0.00935005545616141,-0.05136245402318118,0.070062564935504,-0.021006199283509774,0.039706310195832595,-0.07424395546913165,80.32792331519137,42.770416700909884,0.03035625473967129,12,-0.03290003538131714,0.024199962615966797,0.028949975967407227,-0.06030002236366272,0.0905998945236206,2,0.04727918899403738,-1.0170968037739503,1.125,-2.3333333333333335,1.1103999614715576,1.3749944120758766,1.0889999866485596,0.04727918899403738 233,2006-12-28,1.1283999681472778,1.1335999965667725,1.1124000549316406,1.118000030517578,21925000.0,0.006601174227399476,1.0384564685384823,-1.485711852861067,61.338826958936195,38.05166600227194,-0.03621208474141446,-0.013714325606001943,0.015596044481653415,-0.059562997104904536,14.330259654260447,0.021199941635131836,-0.047184610355917256,0.018219971656799228,-0.03911756326824478,0.07555750658184324,-0.010448795805722666,0.04688873911932112,-0.07991899371433275,91.55839129307309,47.86572628223986,0.028668767462521963,12,-0.039999961853027344,0.01680004596710205,0.04090005159378052,-0.050199955701828,0.10300004482269287,3,0.05636304955626659,2.4769284378094856,1.121000051498413,-1.0170968037739503,1.125,-2.3333333333333335,1.1103999614715576,0.05636304955626659 234,2006-12-29,1.1399999856948853,1.1399999856948853,1.1196000576019287,1.1246000528335571,26400000.0,0.010280058379169787,1.6493528610354224,1.4807716555289054,61.54894594351631,42.36693458792148,-0.04274431255447375,-0.02825965049710466,0.00546464640681088,-0.07073584049804338,15.223335344437237,0.020399928092956543,-0.0392291152199129,0.03076999187469487,-0.023720666760387532,0.08526065050977727,0.0035246625571536683,0.05801532119223607,-0.08811425037658704,100.0,52.23831217315567,0.02724532931754124,12,-0.04839998483657837,-0.000899970531463623,0.03290003538131714,-0.04029998183250427,0.10179996490478516,4,0.042456179867161215,1.0384564685384823,1.1283999681472778,2.4769284378094856,1.121000051498413,-1.0170968037739503,1.125,0.042456179867161215 235,2007-01-03,1.1282000541687012,1.1390000581741333,1.1200000047683716,1.1380000114440918,25965000.0,-0.010350817258117262,2.220334188673146,-0.6363636363636364,60.40003528601141,45.63062428263807,-0.022983316410695842,-0.01914233666742371,0.019174404289993063,-0.057576664271860034,15.843456147794921,0.019999980926513672,-0.030203622999182222,0.020050054788589566,-0.03184957725265303,0.07194968682983216,-0.0058997612320317305,0.04599987080921086,-0.07102746382780767,65.29435895278243,14.461247674886366,0.025949816020621255,1,-0.026200056076049805,0.0060999393463134766,0.04664996266365051,-0.021600037813186646,0.1099998950958252,2,0.06009565905764447,1.6493528610354224,1.1399999856948853,1.0384564685384823,1.1283999681472778,2.4769284378094856,1.121000051498413,0.06009565905764447 236,2007-01-04,1.1075999736785889,1.1299999952316284,1.1025999784469604,1.1299999952316284,23560000.0,-0.01825924437248072,1.4464277161331525,2.285726449980537,55.378959832407396,48.2351329847204,0.0024522459302518396,-0.0028134615129269402,0.04086534585063828,-0.03520918637337589,17.058907044070587,0.02740001678466797,-0.020784641997986464,0.002069973945617587,-0.04374214015191913,0.0478820880431543,-0.02083608310315066,0.024976030994385834,-0.04545773961645594,13.36896861672627,-39.426334193607936,0.022906057048768313,1,-0.0015999674797058105,0.022200047969818115,0.06725004315376282,-0.0009999573230743408,0.10680007934570312,3,0.08360418037584294,2.220334188673146,1.1282000541687012,1.6493528610354224,1.1399999856948853,1.0384564685384823,1.1283999681472778,0.08360418037584294 237,2007-01-05,1.100000023841858,1.1136000156402588,1.0922000408172607,1.111600041389465,25440000.0,-0.006861637791024666,1.7435924867417585,0.517857427955606,54.84263196025966,50.60910774537144,0.012600003993188169,0.0019736072735849763,0.048561883396982086,-0.026066082638827037,18.162410678278267,0.021399974822998047,-0.012611051862650546,-0.0036799788475037065,-0.04706523876769175,0.03970528107268434,-0.02537260880759762,0.018012651112590206,-0.03318632468175986,16.31797493609327,-39.49223745305345,0.021692629960093985,1,0.0059999823570251465,0.01510000228881836,0.07609999179840088,0.006599992513656616,0.10899996757507324,4,0.09890902911730182,1.4464277161331525,1.1075999736785889,2.220334188673146,1.1282000541687012,1.6493528610354224,1.1399999856948853,0.09890902911730182 238,2007-01-08,1.121000051498413,1.1239999532699585,1.0959999561309814,1.100200057029724,14325000.0,0.019090933819447153,1.08956777410559,-1.7931002589715666,61.58943272890908,53.72067433715572,-0.005287715114775882,-0.021847755709297534,0.027066270349058286,-0.0455735880713648,19.04880186346249,0.02799999713897705,-0.0062315893469422345,0.018400049209594815,-0.02186935656727318,0.05866945498646281,-0.001734653678839182,0.03853475209802881,-0.04979517514622778,60.251137851487,-0.8003211932414231,0.020134702888434025,1,-0.004900038242340088,-0.005900025367736816,0.056599944829940796,-0.01440003514289856,0.0727999210357666,0,0.08082059800311159,1.7435924867417585,1.100000023841858,1.4464277161331525,1.1075999736785889,2.220334188673146,1.1282000541687012,0.08082059800311159 239,2007-01-09,1.128999948501587,1.1477999687194824,1.1208000183105469,1.1208000183105469,28580000.0,0.007136393073738478,-5.585409821766057,0.39422751786706595,69.45412858009188,57.285276354221395,-0.007841543450079147,-0.028654750617898683,0.019137097914756707,-0.05226199146968291,18.865049155353315,0.026999950408935547,-0.00038884773402214634,0.024709945917129605,-0.017060840157635315,0.06648073199189453,0.003824552879747145,0.045595338954512066,-0.053667365588839555,66.18697015046976,-1.3637803455804374,0.020885393037382433,1,-0.008999943733215332,-0.013899922370910645,0.05085006356239319,-0.022399932146072388,0.09860002994537354,1,0.09069979551751928,1.08956777410559,1.121000051498413,1.7435924867417585,1.100000023841858,1.4464277161331525,1.1075999736785889,0.09069979551751928 240,2007-01-10,1.1241999864578247,1.1330000162124634,1.110200047492981,1.1145999431610107,43455000.0,-0.004251516618873796,-1.478279742661112,1.1707469543221005,64.25904537383983,59.22422345894272,-0.0009813908556273176,-0.023633055303229122,0.022954094441320017,-0.04707845491569973,18.434755236710615,0.022799968719482422,0.005062280667181618,0.018999981880188033,-0.023710092565426777,0.06171005632580284,-0.002355055342619261,0.040355019102995326,-0.04307001268053856,57.55393369725089,-11.74645444578983,0.021355037222807363,1,-0.004199981689453125,-0.009099960327148438,0.055650025606155396,-0.01759997010231018,0.1764000654220581,2,0.10460769040959028,-5.585409821766057,1.128999948501587,1.08956777410559,1.121000051498413,1.7435924867417585,1.100000023841858,0.10460769040959028 241,2007-01-11,1.15339994430542,1.1549999713897705,1.1232000589370728,1.1269999742507937,22385000.0,0.025973988791442304,1.1486409749378783,2.749984478027072,67.38637164113595,61.79981981167863,-0.028752830014901143,-0.05100613562004419,-0.006858211777863943,-0.07558702243053261,18.021818828915094,0.031799912452697754,0.012297456683293184,0.04537994265556344,-0.002218511925331512,0.0929783972364584,0.021580715365115966,0.06917916994601092,-0.06693637093275817,97.45218335472016,26.977806487488294,0.02379922729044746,1,-0.029799938201904297,-0.03829991817474365,0.02645006775856018,-0.046799927949905396,0.12440001964569092,3,0.07352176959759893,-1.478279742661112,1.1241999864578247,-5.585409821766057,1.128999948501587,1.08956777410559,1.121000051498413,0.07352176959759893 242,2007-01-12,1.1655999422073364,1.1699999570846558,1.132599949836731,1.1483999490737915,37260000.0,0.010577421962044031,1.8769211018596632,0.6515156304327266,68.599581984238,62.6065703700455,-0.0379520854473816,-0.06034594766941348,-0.01994761434172143,-0.08661210412258025,17.606558424300882,0.037400007247924805,0.018033944168829752,0.053799945116043135,0.0005544873701905928,0.10704540286189568,0.027177216243116975,0.0804226739889693,-0.07228272903296373,94.05403402619704,23.377087522485866,0.026622728872926243,1,-0.034499943256378174,-0.05899995565414429,0.014250069856643677,-0.0589999258518219,0.10600006580352805,4,0.041866946839874686,1.1486409749378783,1.15339994430542,-1.478279742661112,1.1241999864578247,-5.585409821766057,1.128999948501587,0.041866946839874686 243,2007-01-16,1.2092000246047974,1.2100000381469729,1.1657999753952026,1.1657999753952026,35600000.0,0.037405700548418075,-1.0368669417083818,2.523259682293255,77.59415928631987,64.38937185257923,-0.0769806940044373,-0.09916992621827969,-0.06449684559921742,-0.12854507500595824,17.535998325913006,0.04440009593963645,0.02179554015515639,0.09114002585411063,0.024023792365898133,0.15825625934232312,0.05758190911000449,0.12469814259821677,-0.10668088216119065,99.19838314920372,27.086871153397794,0.03355811674410623,1,-0.058099985122680664,-0.08259999752044678,-0.03240001201629639,-0.10260000824928284,0.07920002937316895,1,-0.00016542605342040329,1.8769211018596632,1.1655999422073364,1.1486409749378783,1.15339994430542,-1.478279742661112,1.1241999864578247,-0.00016542605342040329 244,2007-01-17,1.212000012397766,1.2187999486923218,1.190400004386902,1.2079999446868896,29750000.0,0.002315570406876022,2.227277345416836,0.09216735427092378,75.50204696683258,66.06737315044825,-0.07654270687275755,-0.09643950307130944,-0.06714982227317923,-0.1294786872962297,17.35774200331602,0.0283999443054197,0.026938901698852602,0.08729001283645599,0.010771849960897084,0.1638081757120149,0.049030931398676536,0.12554909427423544,-0.09443354455568786,93.73854283525152,21.06365784687297,0.038259081437779466,1,-0.05650001764297463,-0.08100003004074074,-0.037600010633468406,-0.10539999604225136,0.07420003414154075,2,-0.01501653438730588,-1.0368669417083818,1.2092000246047974,1.8769211018596632,1.1655999422073364,1.1486409749378783,1.15339994430542,-0.01501653438730588 245,2007-01-18,1.19159996509552,1.212000012397766,1.180400013923645,1.212000012397766,37980000.0,-0.016831722024397755,2.0980318825674806,-5.099925495455451,66.24390941713582,67.27458977097363,-0.051633425547579215,-0.06938998878043656,-0.04591477931524235,-0.10717781849389185,16.63199543036413,0.03159999847412087,0.028002367320533184,0.060409969091415494,-0.015697032935410027,0.13651697111824102,0.022356468078002845,0.09846347010482814,-0.05783614031740303,71.54810150258744,0.8274157902239523,0.038053501013412726,1,-0.03609997034072876,-0.06059998273849487,-0.030699938535690308,-0.0849999487400055,0.08100008964538574,3,0.030211492452129063,2.227277345416836,1.212000012397766,-1.0368669417083818,1.2092000246047974,1.8769211018596632,1.1655999422073364,0.030211492452129063 246,2007-01-19,1.1793999671936035,1.193600058555603,1.1759999990463257,1.1868000030517578,12925000.0,-0.010238333550923295,-1.4788864823116574,0.3627460146790746,63.69604965193327,68.25830284782624,-0.03148892491677535,-0.05189610153910751,-0.03319131522278829,-0.09281249335555208,15.555260999363977,0.017600059509277344,0.028019510262155878,0.043159973621368364,-0.03158968528273731,0.11790963252547404,0.005785144169315526,0.0805348030734212,-0.03203036258921377,54.29236424385076,-14.584634273521566,0.03737482945205286,1,-0.022000014781951904,-0.04839998483657837,-0.03464996814727783,-0.07279995083808899,0.025600075721740723,4,0.10276419201085485,2.0980318825674806,1.19159996509552,2.227277345416836,1.212000012397766,-1.0368669417083818,1.2092000246047974,0.10276419201085485 247,2007-01-22,1.1684000492095947,1.1907999515533447,1.1634000539779663,1.1907999515533447,20510000.0,-0.009326707045942406,1.446430091961853,3.0269991623171597,59.225117106159594,67.9956011119652,-0.010913815911534064,-0.03678052303942003,-0.02254577268347946,-0.07960300665672637,14.579584656527986,0.027399897575378418,0.02897955348745085,0.02835005521774292,-0.04469659077438126,0.1013967012098671,-0.00817326777831906,0.0648733782138049,-0.00960158955113588,9.02527930316228,-54.62878002059696,0.036523322996062084,1,-0.0039000511169433594,-0.03740006685256958,-0.023650050163269043,-0.0618000328540802,0.03139996528625488,0,0.09363224078561405,-1.4788864823116574,1.1793999671936035,2.0980318825674806,1.19159996509552,2.227277345416836,1.212000012397766,0.09363224078561405 248,2007-01-23,1.1699999570846558,1.1812000274658203,1.1601999998092651,1.1790000200271606,30825000.0,0.0013693151383751268,2.134314283680877,0.4017902758855586,57.25338691993486,66.63996314972552,-0.005400003130751951,-0.03444427573609632,-0.024372714828947872,-0.07896161045272976,14.000688000723759,0.021000027656555176,0.032706760091458564,0.02632996439933777,-0.045015036376121254,0.09767496517479679,-0.009342535988391631,0.06200246478706717,0.048799991607666016,16.723491167112854,-40.58431642851403,0.0356725003877295,1,-0.0054999589920043945,-0.038999974727630615,-0.025249958038330078,-0.06339994072914124,0.05460000038146995,1,0.08683765354946704,1.446430091961853,1.1684000492095947,-1.4788864823116574,1.1793999671936035,2.0980318825674806,1.19159996509552,0.08683765354946704 249,2007-01-24,1.1599999666213991,1.179800033569336,1.1591999530792236,1.1740000247955322,21065000.0,-0.008547000709447916,-1.6410215263290617,1.5555511404275364,57.756083604752874,65.9174118420492,0.010571484677857956,-0.019871223912507174,-0.014462736462361958,-0.06704311998903134,12.925555228894032,0.020600080490112305,0.03739599000411542,0.012779974937439098,-0.05403292489678435,0.07959287477166255,-0.020626474979672738,0.046186424854550934,0.05762798309326156,1.5151754609763617,-52.51938319879797,0.03340644991711174,1,0.011000037193298118,-0.028999984264374,-0.015249967575073464,-0.05339995026588462,0.04400002956390359,2,0.11068973366485824,2.134314283680877,1.1699999570846558,1.446430091961853,1.1684000492095947,-1.4788864823116574,1.1793999671936035,0.11068973366485824 250,2007-01-25,1.1496000289916992,1.1649999618530271,1.1430000066757202,1.1640000343322754,56965000.0,-0.00896546373185736,1.6829442037624391,1.0285675360393893,60.78032039694072,65.18340614824973,0.027885812480874517,-0.0067289340971028455,-0.003566282148477651,-0.05491257884939138,12.350255755171055,0.021999955177306907,0.039107772599404234,0.00042003393173217773,-0.064105676510394,0.06494574437385836,-0.031842821289330914,0.03268288915279527,0.06569080085754408,13.043508990161708,-44.229185159156756,0.03226285522106308,1,0.02609992027282715,-0.018600046634674072,-0.004850029945373535,-0.04300001263618469,0.03139996528625488,3,0.11882395102879184,-1.6410215263290617,1.1599999666213991,2.134314283680877,1.1699999570846558,1.446430091961853,1.1684000492095947,0.11882395102879184 251,2007-01-26,1.1468000411987305,1.1640000343322754,1.1332000494003296,1.1599999666213991,25900000.0,-0.0024356191043458653,1.905650616568919,0.9166611477201386,62.315813513711944,64.48520965152461,0.0331357261002132,-0.0023315417694744767,-0.0007563029116681719,-0.050086904159065915,11.814652634596603,0.0307999849319458,0.03887209261655156,-0.0034699559211730513,-0.0670047365208093,0.06006482467846319,-0.03523734622099117,0.02829743437864507,0.06415333926010147,23.611136981226576,-37.23752853927529,0.03176739029981808,1,0.029199957847595215,-0.015800058841705322,-0.017150014638900757,-0.04020002484321594,0.05460000038146973,4,0.10969655478097007,1.6829442037624391,1.1496000289916992,-1.6410215263290617,1.1599999666213991,2.134314283680877,1.1699999570846558,0.10969655478097007 252,2007-01-29,1.1740000247955322,1.184000015258789,1.1374000310897827,1.141800045967102,20060000.0,0.02371815715002068,-1.2731694835912808,-2.439406117638518,63.50664280046326,62.91993004198499,0.008104920765458212,-0.026727654720920313,-0.02721092953364579,-0.07551358228274796,11.342310680281637,0.04659998416900635,0.041283371960990634,0.02108002901077266,-0.041731483981981565,0.08389154200352689,-0.010325727485604341,0.05248578550714966,0.0307330891786195,80.31496617316803,18.589706886421112,0.031405756496377106,1,0.001999974250793457,-0.0326000452041626,-0.052400022745132446,-0.0674000084400177,0.03039991855621338,0,0.02640546632459495,1.905650616568919,1.1468000411987305,1.6829442037624391,1.1496000289916992,-1.6410215263290617,1.1599999666213991,0.02640546632459495 253,2007-01-30,1.1920000314712524,1.1971999406814575,1.166800022125244,1.1734000444412231,25240000.0,0.015332202977470288,1.0965601723202547,0.5776397285580479,65.27646816351003,61.78375461939359,-0.014071223944307487,-0.041865042713679745,-0.04502765507769002,-0.09156012962052218,11.074084268248665,0.0303999185562136,0.04130598418710374,0.03590003252029428,-0.02811292391865261,0.09991298895924117,0.003893554300820723,0.06790651073976783,0.007010437336993469,91.87512805707155,29.445471401489172,0.032006478219473486,1,-0.01940000057220459,-0.04660004377365112,-0.07180002331733704,-0.0829000174999237,0.009799957275390625,1,0.006543609747199364,-1.2731694835912808,1.1740000247955322,1.905650616568919,1.1468000411987305,1.6829442037624391,1.1496000289916992,0.006543609747199364 254,2007-01-31,1.1884000301361084,1.2059999704360962,1.1748000383377075,1.1920000314712524,23350000.0,-0.003020135268537394,-1.0259706079289699,-0.1935485938421309,65.65856217177438,61.71871603657566,-0.015836285491321878,-0.036315003727429795,-0.04190784176878237,-0.08587364550658738,11.107447873689097,0.031199932098388672,0.040044604978530796,0.029880028963088945,-0.035220430546776704,0.0949804884729546,-0.0026702007918437687,0.06243025871802166,-0.05519998073577881,75.82423160687092,12.249989861608576,0.032550229754932804,1,-0.018800020217895508,-0.04300004243850708,-0.07520002126693726,-0.043200016021728516,0.023000001907348633,2,0.030461062278727136,1.0965601723202547,1.1920000314712524,-1.2731694835912808,1.1740000247955322,1.905650616568919,1.1468000411987305,0.030461062278727136 255,2007-02-01,1.1959999799728394,1.2079999446868896,1.1785999536514282,1.1920000314712524,43785000.0,0.006395110774156221,1.100008514986376,-1.1110963939203284,61.61398117219134,61.48737509438211,-0.02541959872545063,-0.04065976369982427,-0.04986443509475613,-0.091245095133905,11.163151395629011,0.029399991035461426,0.03226858122194187,0.03408998250961304,-0.03142247482311156,0.09960243984233763,0.00133375384325074,0.06684621117597533,-0.061343932151794345,83.95724396661498,23.64931056093498,0.03275622866636234,2,-0.025399982929229736,-0.040499985218048096,-0.08279997110366821,-0.05079996585845947,0.028599977493286355,3,0.006688976878281405,-1.0259706079289699,1.1884000301361084,1.0965601723202547,1.1920000314712524,-1.2731694835912808,1.1740000247955322,0.006688976878281405 256,2007-02-02,1.2001999616622925,1.20360004901886,1.190600037574768,1.20360004901886,17445000.0,0.003511690434600645,6.646869083513612,-0.8500327829767498,59.86318779904309,61.55827183803583,-0.02945648285138347,-0.03959683693496263,-0.05509529080874964,-0.0925531983220016,10.72600075261269,0.013000011444092019,0.025057625335250577,0.03365996479988098,-0.02870440525490059,0.09602433485466255,0.002477779772490196,0.06484214982727177,-0.06261015796661362,88.95185188312072,31.552988798980493,0.031182185027390737,2,-0.02959996461868286,-0.04469996690750122,-0.08354994654655457,-0.0549999475479126,0.019999980926513672,4,-0.015997307113513104,1.100008514986376,1.1959999799728394,-1.0259706079289699,1.1884000301361084,1.0965601723202547,1.1920000314712524,-0.015997307113513104 257,2007-02-05,1.208799958229065,1.2134000062942505,1.1950000524520874,1.2039999961853027,10795000.0,0.007165469789601753,1.6285539121771784,-1.4117172708785277,49.85752590939734,60.736509503531664,-0.035451157993610316,-0.041769427438665074,-0.06592410522680403,-0.0985587733318325,10.091988346702498,0.018399953842163086,0.021416445729653732,0.03681996464729309,-0.019824279985452886,0.09346420928003907,0.008497842330920102,0.06514208696366608,-0.06839374889373762,90.1286488671277,36.44669495153573,0.028322122316373006,2,-0.0354999303817749,-0.05329996347427368,-0.09214994311332703,-0.06359994411468506,0.003000020980834961,0,-0.006121704917748216,6.646869083513612,1.2001999616622925,1.100008514986376,1.1959999799728394,-1.0259706079289699,1.1884000301361084,-0.006121704917748216 258,2007-02-06,1.2115999460220337,1.2125999927520752,1.1971999406814575,1.210199952125549,16315000.0,0.0023163367717771166,8.058621415048034,0.29166770147775645,49.85752590939742,59.858891981825494,-0.03545845867691866,-0.03945685466506621,-0.07056012828611435,-0.09947856150827317,9.833945701812432,0.015400052070617676,0.01915382300319801,0.035089957714080855,-0.018812642027401738,0.08899255745556345,0.008138657843339558,0.06204125758482215,-0.06681410886917094,95.33662754786906,44.79154317177964,0.026951299870741303,2,-0.03829991817474365,-0.05609995126724243,-0.09494993090629578,-0.06639993190765381,0.009400010108947754,1,-0.0059425577674605545,1.6285539121771784,1.208799958229065,6.646869083513612,1.2001999616622925,1.100008514986376,1.1959999799728394,-0.0059425577674605545 259,2007-02-07,1.2314000129699707,1.235200047492981,1.2079999446868896,1.2115999460220337,37425000.0,0.016342083055504553,-1.0148172349697342,14.142966621251162,64.2346671214479,60.242708284548506,-0.04924384064881826,-0.05395850143721148,-0.09202979783583753,-0.11745580947970313,10.658532244308658,0.02720010280609131,0.019411152706025447,0.049770021438598544,-0.004582630159078782,0.10412267303627587,0.02259369563975988,0.07694634723743721,-0.08249732566862478,93.28616921793781,43.52248792221759,0.02717632579883869,2,-0.04719996452331543,-0.06769996881484985,-0.11460000276565552,-0.08619999885559082,-0.01980006694793701,2,-0.024037700106837256,8.058621415048034,1.2115999460220337,1.6285539121771784,1.208799958229065,6.646869083513612,1.2001999616622925,-0.024037700106837256 260,2007-02-08,1.2417999505996704,1.2452000379562378,1.2222000360488892,1.2314000129699707,15230000.0,0.008445620854442337,1.6744013584225665,0.5252475992654806,72.60874635568513,61.3863674892122,-0.05050050192447686,-0.05807389208155578,-0.10384527536637078,-0.12555796300694944,11.303688556513638,0.023000001907348633,0.020650909765113745,0.054289960861205966,0.000657229480781174,0.10792269224163076,0.02747359517099346,0.08110632655141847,-0.08599347448299377,93.7727338226882,42.74026814177311,0.02681636569021244,2,-0.050499916076660156,-0.07309991121292114,-0.12644994258880615,-0.09659993648529053,0.020200014114379883,3,-0.02448052807663037,-1.0148172349697342,1.2314000129699707,8.058621415048034,1.2115999460220337,1.6285539121771784,1.208799958229065,-0.02448052807663037 261,2007-02-09,1.2381999492645264,1.2480000257492063,1.2295999526977541,1.2450000047683716,37580000.0,-0.0028990187456566785,1.8749895227008453,-0.653855412019578,76.72283328008763,62.85483309805935,-0.03639980094405648,-0.050378057977847,-0.09966860818294832,-0.11977594131655556,12.744645835120577,0.018400073051452193,0.022770740713505155,0.04644995927810669,-0.009198668951166278,0.10209858750737966,0.018625645163470317,0.07427427339274306,-0.07345411696389359,81.50928033540596,24.1237227490901,0.02782431411463644,2,-0.030799925327301247,-0.06809991598129272,-0.12004995346069336,-0.09299993515014648,0.04640007019042969,4,-0.010983679822050396,1.6744013584225665,1.2417999505996704,-1.0148172349697342,1.2314000129699707,8.058621415048034,1.2115999460220337,-0.010983679822050396 262,2007-02-12,1.214400053024292,1.2339999675750732,1.2007999420166016,1.2330000400543213,28370000.0,-0.019221367481375817,2.2233281636999145,2.7352698841225043,64.52885330287562,62.771764780211086,-0.007002929441145778,-0.023963339092182734,-0.07524077927506845,-0.09379211018194322,13.38866205209819,0.037400007247924805,0.02487744133836456,0.020210057497024536,-0.03488752957218466,0.07530764456623373,-0.0073387360375800625,0.047758851031629135,-0.03966371750983044,33.85843216580404,-27.48625030367102,0.02754879353460457,2,-0.003000020980834961,-0.04430001974105835,-0.09650003910064697,-0.06920003890991211,0.08059990406036377,0,0.004775929933525935,1.8749895227008453,1.2381999492645264,1.6744013584225665,1.2417999505996704,-1.0148172349697342,1.2314000129699707,0.004775929933525935 263,2007-02-13,1.2089999914169312,1.231600046157837,1.2059999704360962,1.2206000089645386,10875000.0,-0.004446690852748847,-1.909089677594148,0.6236572922808726,66.53174494646825,62.868785088510414,0.0011869974538580852,-0.019583065814931855,-0.06963009937272302,-0.08605767170167478,13.01555481402219,0.025600075721740723,0.027226826760800238,0.014819997549057051,-0.04026618848072694,0.06990618357884104,-0.012723095465835055,0.04236309056394916,-0.025472013074300248,17.372955198096776,-49.41070331136049,0.02754309301489203,2,0.0042999982833862305,-0.03700000047683716,-0.09844997525215149,-0.06379997730255127,0.07440006732940674,1,0.0023159535259278385,2.2233281636999145,1.214400053024292,1.8749895227008453,1.2381999492645264,1.6744013584225665,1.2417999505996704,0.0023159535259278385 264,2007-02-14,1.1937999725341797,1.2302000522613523,1.1920000314712524,1.211400032043457,54380000.0,-0.01257238957043938,-2.6037854676728047,1.517244214247544,64.44443751869952,63.183280238122435,0.01925882227025344,-0.006130787921952319,-0.05443043333113695,-0.0688146973264474,12.217342487392697,0.038200020790099876,0.02712504439806862,0.0005299806594849521,-0.05391428686915756,0.05497424818812746,-0.026692153104836303,0.027752114423806207,-0.0025353485027597156,3.2141807979359887,-67.46044688774703,0.027222133764321296,2,0.025500059127807617,-0.014699935913085938,-0.07819995284080505,-0.048599958419799805,0.10220003128051758,2,0.022784372778181572,-1.909089677594148,1.2089999914169312,2.2233281636999145,1.214400053024292,1.8749895227008453,1.2381999492645264,0.022784372778181572 265,2007-02-15,1.2275999784469604,1.2338000535964966,1.187800049781799,1.204200029373169,62430000.0,0.028312955847226817,1.5698254820803752,-1.3295380655648876,71.95651709131761,64.5269834928196,-0.010714027979236596,-0.039100163673309485,-0.0875414483649648,-0.10104743691390561,11.664785019835573,0.04600000381469749,0.026023609885702292,0.03252998590469369,-0.024021445195468782,0.08908141700485617,0.004254270354612455,0.06080570145477493,0.02040004730224587,66.11286470730381,-10.080615135627014,0.028275715550081286,2,-0.009699940681457742,-0.0484999418258667,-0.11004996299743652,-0.08239996433258057,0.04420006275177002,3,-0.013033588062756785,-2.6037854676728047,1.1937999725341797,-1.909089677594148,1.2089999914169312,2.2233281636999145,1.214400053024292,-0.013033588062756785 266,2007-02-16,1.3006000518798828,1.3049999475479126,1.2619999647140503,1.2799999713897705,104295000.0,0.05946568484407666,1.9251816530426884,0.8803472360196237,77.54569949089641,67.60344722409728,-0.07596295473196513,-0.10809685232653998,-0.15931888574597974,-0.1716917564584839,11.929325718986345,0.07739996910095215,0.027149552948920963,0.09947005510330209,0.026420142231149413,0.17251996797545477,0.06294509866722575,0.13599501153937843,-0.11280000209808372,96.24581953406623,19.723802494935896,0.03652495643607631,2,-0.054200053215026855,-0.08650004863739014,-0.1830500364303589,-0.15540003776550293,-0.05320000648498513,4,-0.029678675708216473,1.5698254820803752,1.2275999784469604,-2.6037854676728047,1.1937999725341797,-1.909089677594148,1.2089999914169312,-0.029678675708216473 267,2007-02-20,1.2777999639511108,1.2896000146865845,1.2583999633789062,1.2799999713897705,64695000.0,-0.017530437505224428,1.915879833107728,-0.10679606032197957,68.28642538903071,69.6511027218343,-0.047322366460584186,-0.08082447735178344,-0.1347944204254592,-0.14697669656674694,12.591309834920992,0.04220008850097656,0.0288961131930372,0.07119997143745427,-0.007681677074760307,0.15008161994966884,0.03175914718134698,0.11064079569356156,-0.08999991416931175,76.79180262504785,2.1204815958455896,0.03944082425610725,2,-0.03139996528625488,-0.05900001525878906,-0.1584499478340149,-0.13259994983673096,-0.036599993705749734,1,0.00532169016722972,1.9251816530426884,1.3006000518798828,1.5698254820803752,1.2275999784469604,-2.6037854676728047,1.1937999725341797,0.00532169016722972 268,2007-02-21,1.2716000080108645,1.274999976158142,1.257599949836731,1.2710000276565552,30120000.0,-0.0048520551848157956,3.7027627869512685,-0.27271742075328437,67.53793639290419,70.018132640885,-0.035443632320101726,-0.07022299852137204,-0.12708711361097969,-0.13862929295330884,13.386744449551546,0.020200014114379883,0.031051666177931647,0.05992001295089744,-0.02206240447836727,0.14190243038016215,0.018928804236264973,0.1009112216655299,-0.08145596027374302,71.50173321507351,-2.898844288092718,0.04099120871463236,2,-0.025200009346008523,-0.052500009536743386,-0.15275001525878928,-0.1263999938964846,-0.0276000499725344,2,0.018401973046850983,1.915879833107728,1.2777999639511108,1.9251816530426884,1.3006000518798828,1.5698254820803752,1.2275999784469604,0.018401973046850983 269,2007-02-22,1.2884000539779663,1.298200011253357,1.276600003242493,1.2899999618530271,16615000.0,0.013211737858811246,1.3999999999999753,-2.6666004371136838,68.75000604754632,69.58938371775847,-0.04839743653026041,-0.08106674908341849,-0.1406254311628401,-0.15233849298970403,14.443220313438907,0.026600003242492454,0.03556084136950699,0.07030005455017085,-0.014696685480387384,0.1552967945807291,0.027801684534891624,0.11279842456545008,-0.09595888824462895,85.83625592995536,12.1221998691109,0.042498370015279174,2,-0.04200005531311035,-0.06930005550384521,-0.14955002069473267,-0.14320003986358643,-0.04640007019042969,3,-0.003880778502135862,3.7027627869512685,1.2716000080108645,1.915879833107728,1.2777999639511108,1.9251816530426884,1.3006000518798828,-0.003880778502135862 270,2007-02-23,1.2862000465393066,1.2960000038146973,1.2580000162124634,1.284000039100647,13220000.0,-0.0017075499429444196,2.4862498701270295,-1.3750838238583236,67.59411504470106,68.5750816916044,-0.04384802942942412,-0.07178895257452944,-0.1354701794904476,-0.14696518495359423,15.857892681375093,0.03799998760223389,0.04029145641746279,0.061270046234130904,-0.02249467420328166,0.14503476667154347,0.019387686015424732,0.10315240645283708,-0.09150770516967777,60.33775967003672,-10.975878850094062,0.04188236021870625,2,-0.039800047874450684,-0.06710004806518555,-0.14295005798339844,-0.14100003242492676,-0.031400084495544434,4,0.0076193103100554715,1.3999999999999753,1.2884000539779663,3.7027627869512685,1.2716000080108645,1.915879833107728,1.2777999639511108,0.0076193103100554715 271,2007-02-26,1.2726000547409058,1.2863999605178833,1.25600004196167,1.2862000465393066,26835000.0,-0.010573776478234098,3.3429014211633272,-6.181793551882959,62.790709901917694,68.38195464705352,-0.02777618445484409,-0.05089028069709611,-0.11872190634102164,-0.1302611137829297,17.118911561315358,0.03039991855621338,0.041060205832847974,0.041380053758621305,-0.036358199727873686,0.1191183072451163,0.0025109270153738095,0.0802491805018688,-0.07570156124771121,39.33655179816892,-28.374488183602416,0.0388691267432475,2,-0.026200056076049805,-0.05350005626678467,-0.12935006618499756,-0.12740004062652588,0.006399989128112793,0,-0.0006286449063042099,2.4862498701270295,1.2862000465393066,1.3999999999999753,1.2884000539779663,3.7027627869512685,1.2716000080108645,-0.0006286449063042099 272,2007-02-27,1.2050000429153442,1.256600022315979,1.1929999589920044,1.246000051498413,58785000.0,-0.05311960468155452,1.0450197500436016,3.0147083315072094,48.94972952177446,66.4283973776431,0.042857093265169066,0.02018621120669284,-0.04846855600270272,-0.05970464099719042,17.702445056976355,0.07960009574890137,0.03801615623513621,-0.027769958972930997,-0.10185480610877051,0.04631488816290852,-0.06481238254085064,0.00927246459498865,0.09999990463256836,11.406918214762454,-50.62815770935028,0.037042423567919744,2,0.04139995574951172,0.014099955558776855,-0.06080007553100586,-0.059800028800964355,0.08999991416931152,1,0.03518672279626811,3.3429014211633272,1.2726000547409058,2.4862498701270295,1.2862000465393066,1.3999999999999753,1.2884000539779663,0.03518672279626811 273,2007-02-28,1.1998000144958496,1.2136000394821167,1.1901999711990356,1.2100000381469729,26450000.0,-0.004315376128048776,1.6896589523300585,0.24878101258094415,44.726304179326334,64.2374936732683,0.052093000589533034,0.027405658884512185,-0.040427478883370505,-0.05170804628845982,17.945123283313368,0.023400068283081055,0.034454984071398354,-0.03335998654365535,-0.10661867645537337,0.03989870336806267,-0.06998933149951436,0.00326935841220366,0.10295993328094477,8.888925681865846,-47.16098101852509,0.036629344955859,2,0.04659998416900635,0.019299983978271484,-0.05205002427101135,-0.05460000038146973,0.09839999675750732,2,0.034505713660044846,1.0450197500436016,1.2050000429153442,3.3429014211633272,1.2726000547409058,2.4862498701270295,1.2862000465393066,0.034505713660044846 274,2007-03-01,1.2245999574661257,1.2300000190734863,1.1720000505447388,1.1729999780654907,39580000.0,0.020670063902855418,-1.1641846148371542,-5.058809779813852,47.26114872149992,61.49356385439967,0.035896379521638044,0.005751667770111046,-0.06187842992825998,-0.07401464126285151,18.113345930256944,0.05799996852874756,0.03482737010698944,-0.01037003993988006,-0.08070273345289758,0.05996265357313746,-0.04553638669638893,0.02479630681662881,0.07365759124755833,42.419295761243106,-8.492973872699537,0.035166346756508794,3,0.013900041580199973,-0.005499958992004617,-0.07684996724128745,-0.07939994335174583,0.07539999485015847,3,0.015841908579145914,1.6896589523300585,1.1998000144958496,1.0450197500436016,1.2050000429153442,3.3429014211633272,1.2726000547409058,0.015841908579145914 275,2007-03-02,1.2039999961853027,1.22599995136261,1.2000000476837158,1.2203999757766724,24790000.0,-0.01682178833604342,-1.1311504243188362,-0.3178291887296337,44.83384534489652,57.85891339373301,0.05900124360834802,0.028439824901610677,-0.03755175774583863,-0.05073797989011841,18.23181758255709,0.025999903678894265,0.03499551107711607,-0.03137000203132634,-0.10085539715513381,0.03811539309248113,-0.06611269959323018,0.0033726955305775075,0.0866821026382445,27.972002467550872,-18.282191081337054,0.03474269756190378,3,0.031100034713745117,0.01510000228881836,-0.05300000309944153,-0.05879998207092285,0.08940005302429199,4,0.03156145159686985,-1.1641846148371542,1.2245999574661257,1.6896589523300585,1.1998000144958496,1.0450197500436016,1.2050000429153442,0.03156145159686985 276,2007-03-05,1.180999994277954,1.2020000219345093,1.1721999645233154,1.194000005722046,14920000.0,-0.019102991677924175,1.055173264274263,0.7926846110792088,44.94245321164511,55.26513870735684,0.07068515220629101,0.05262581433224511,-0.01154417151090903,-0.02563728142121735,18.601044870854654,0.031800031661987305,0.036272588610237744,-0.05341000556945796,-0.12542576344063572,0.01860575230171979,-0.08941788450504684,-0.017402126633869086,0.10256118164886452,10.638234912833463,-35.64790891700704,0.03600787893558891,3,0.05410003662109375,0.03810000419616699,-0.027650028467178345,-0.03579998016357422,0.09459996223449707,0,0.06248938875815013,-1.1311504243188362,1.2039999961853027,-1.1641846148371542,1.2245999574661257,1.6896589523300585,1.1998000144958496,0.06248938875815013 277,2007-03-06,1.2014000415802002,1.2100000381469729,1.1799999475479126,1.1957999467849731,28600000.0,0.017273537172807885,1.6315767459126216,-0.43077614349117854,48.899196719052654,53.19416763248445,0.04281001698205911,0.03335298369608952,-0.029082458396665345,-0.04510598666498411,18.594676008968708,0.03000009059906028,0.0333572301789149,-0.03263996243476863,-0.10528303322852905,0.04000310835899179,-0.06896149783164884,0.003681572962111579,0.07546746682369365,50.68966722092165,0.7153747510477046,0.036321535396880204,3,0.033699989318847656,0.01979994773864746,-0.04790005087852478,-0.05620002746582031,0.08179998397827148,1,0.06459130980780659,1.055173264274263,1.180999994277954,-1.1311504243188362,1.2039999961853027,-1.1641846148371542,1.2245999574661257,0.06459130980780659 278,2007-03-07,1.2043999433517456,1.2222000360488892,1.1943999528884888,1.2064000368118286,9905000.0,0.0024970048840682324,-1.5272717420753184,-0.3571535006492539,51.59158690445038,51.287676616584896,0.03271574465224525,0.03139569221265126,-0.029300820247562864,-0.04739992786470415,18.450244886177952,0.02780008316040039,0.0217186522629631,-0.029280060529708773,-0.10246074496663438,0.04390062390721683,-0.06587040274817157,0.007310281688754028,0.06617551758059892,55.86191446112233,-0.026093321551279303,0.036590342218462836,3,0.029600083827972412,0.031500041484832764,-0.04569995403289795,-0.05919992923736572,0.07700002193450928,2,0.07522419295435845,1.6315767459126216,1.2014000415802002,1.055173264274263,1.180999994277954,-1.1311504243188362,1.2039999961853027,0.07522419295435845 279,2007-03-08,1.201799988746643,1.2319999933242798,1.1990000009536743,1.2319999933242798,17250000.0,-0.0021587136560858866,1.1854296270565572,15.09929669805698,45.725648007925166,48.85784694583202,0.024294451792389093,0.033375568815293466,-0.02361494208311088,-0.04375707370549686,17.519667117087746,0.03299999237060547,0.013449619961341863,-0.03040001392364511,-0.10495912316888689,0.044159095321596675,-0.06767956854626589,0.0068795406989756724,0.06286094756244509,49.4983444269684,-4.8857653321683046,0.03727955462262085,3,0.02740001678466797,0.03670001029968262,-0.04279997944831848,-0.056599974632263184,0.10220003128051758,3,0.08021303329121299,-1.5272717420753184,1.2043999433517456,1.6315767459126216,1.2014000415802002,1.055173264274263,1.180999994277954,0.08021303329121299 280,2007-03-09,1.211400032043457,1.2200000286102295,1.201799988746643,1.2067999839782717,13735000.0,0.007988054074477002,-1.493149566438591,-0.15231944926894772,31.29194077138017,45.35798370910563,0.0033170238624806725,0.02253673626086261,-0.030643774119734513,-0.052832203485251084,16.269089557129405,0.018200039863586426,0.005384387860667417,-0.01927997469902043,-0.09425338849881504,0.05569343910077418,-0.056766681598917845,0.018206732200876985,0.04770125111977008,65.55192080360578,15.782964767566895,0.03748670689989731,3,0.0029000043869018555,0.027099967002868652,-0.05390003323554993,-0.06620001792907715,0.1194000244140625,4,0.07313844966915828,1.1854296270565572,1.201799988746643,-1.5272717420753184,1.2043999433517456,1.6315767459126216,1.2014000415802002,0.07313844966915828 281,2007-03-12,1.2245999574661257,1.2247999906539917,1.2100000381469729,1.2115999460220337,13850000.0,0.010896421556471525,1.2089353070955473,2.8260599149996666,38.37411530798542,44.18291546312907,-0.019453495772951968,0.008712380843422629,-0.041536766079410814,-0.06528781201858092,14.820374872446099,0.014799952507018821,-0.004926481899545365,-0.005400049686431707,-0.08033297430937192,0.0695328749365085,-0.042866511997901924,0.03206641262503851,0.029275251739992125,85.76917433884795,37.790092112621736,0.037466462311470154,3,-0.022599935531616433,0.013900041580199973,-0.06154996156692527,-0.07939994335174583,0.10040009021759011,0,0.05618168719017946,-1.493149566438591,1.211400032043457,1.1854296270565572,1.201799988746643,-1.5272717420753184,1.2043999433517456,0.05618168719017946 282,2007-03-13,1.2201999425888062,1.2400000095367432,1.2100000381469729,1.2273999452590942,20290000.0,-0.0035930222359502606,-1.1739258133066308,-0.5538458716942282,38.678393646088956,43.51092540388047,-0.014159672730023942,0.01430248351281116,-0.034704432301639,-0.05992200266929126,14.55830229868394,0.029999971389770286,-0.015648653497276843,-0.010090059041977018,-0.08481338158348573,0.06463326349953169,-0.04745172031273137,0.027271602228777336,0.028762757097628988,56.57885449426306,11.097068631691151,0.03736166127075437,3,-0.014199912548065186,0.01830005645751953,-0.05714994668960571,-0.07499992847442627,0.08720004558563232,1,0.04540240659748518,1.2089353070955473,1.2245999574661257,-1.493149566438591,1.211400032043457,1.1854296270565572,1.201799988746643,0.04540240659748518 283,2007-03-14,1.2117999792099,1.2309999465942385,1.2009999752044678,1.2230000495910645,15255000.0,-0.00688408766934101,1.2058912472772179,1.5555647537997948,32.47938102727318,41.86850677118862,-0.004334304266221389,0.0241617562225529,-0.024158167113038642,-0.050416452069970585,14.237493948159335,0.02999997138977073,-0.025028669697559458,-0.018630021810531527,-0.09319571919130887,0.05593567557024581,-0.0559128705009202,0.018652826879857143,0.032544961528033545,31.219452625947497,-8.77946638149566,0.037282848690388705,3,-0.0056999921798706055,0.02670001983642578,-0.04739996790885925,-0.06659996509552002,0.10000002384185791,2,0.05892065322127249,-1.1739258133066308,1.2201999425888062,1.2089353070955473,1.2245999574661257,-1.493149566438591,1.211400032043457,0.05892065322127249 284,2007-03-15,1.2209999561309814,1.2217999696731567,1.202399969100952,1.2117999792099,17565000.0,0.007591992968245531,2.5925913661600686,-0.8214213489723585,35.54961035008259,40.836925105098175,-0.015755503626178724,0.018028338154930657,-0.0314346460454098,-0.05824174105737212,14.473200455821317,0.019400000572204812,-0.025147793306845134,-0.010790044069290072,-0.08351212516867057,0.061932037030090425,-0.04715108461898021,0.025570996480400066,0.01900429119536029,51.281957231412534,13.28339743036505,0.03636104054969023,3,-0.014899969100952148,0.01750004291534424,-0.056599944829940796,-0.07579994201660156,0.08920001983642578,3,0.049467658743137743,1.2058912472772179,1.2117999792099,-1.1739258133066308,1.2201999425888062,1.2089353070955473,1.2245999574661257,0.049467658743137743 285,2007-03-16,1.2115999460220337,1.2237999439239502,1.2072000503540041,1.2209999561309814,13855000.0,-0.0076986162544459,1.213321253447109,-1.0217427923550373,36.22399091984007,39.868207072675396,-0.0057709455858778735,0.027582368141407132,-0.01980030326326232,-0.04723630662281586,14.86406519398748,0.016599893569946067,-0.023470787007004112,-0.019390052556991666,-0.09265620339842018,0.053876098284436846,-0.05602312797770592,0.01724302286372259,0.02432404949741196,27.179388426316496,-10.209986994881437,0.03663307542071431,3,-0.0015999674797058105,0.026900053024291992,-0.03764989972114563,-0.06639993190765381,0.08840000629425049,4,0.0762628574790698,2.5925913661600686,1.2209999561309814,1.2058912472772179,1.2117999792099,-1.1739258133066308,1.2201999425888062,0.0762628574790698 286,2007-03-19,1.2619999647140503,1.268399953842163,1.2150000333786009,1.2150000333786009,33160000.0,0.041597904372224326,-1.2723403607734798,-4.999987318174348,63.95690013497161,41.54128522999972,-0.04858169198513318,-0.02725512965615362,-0.066670165792444,-0.09602809748910723,13.756231824135106,0.056800007820129395,-0.023251856237058277,0.03293997049331665,-0.03439926843677954,0.10027920942341284,-0.0007296489717314447,0.06660958995836475,-0.08999991416931152,90.50446415937968,47.770119425110266,0.033669619465048053,3,-0.030600011348724365,-0.02349996566772461,-0.08199992775917053,-0.11779993772506714,0.051599979400634766,0,0.05451671447475692,1.213321253447109,1.2115999460220337,2.5925913661600686,1.2209999561309814,1.2058912472772179,1.2117999792099,0.05451671447475692 287,2007-03-20,1.284600019454956,1.2927999496459959,1.260800004005432,1.2619999647140503,38745000.0,0.017908126285904213,-1.5599980926495027,0.48085293103098203,69.1335909030756,43.490396785402524,-0.06497110703108477,-0.0519849141362867,-0.085159659003879,-0.11733203319572372,12.939661609897751,0.031999945640563965,-0.019700756100917483,0.05520002245903011,-0.013235148460851942,0.12363519337891216,0.020982436999089193,0.08941760791897102,-0.11067197084426872,91.06761168407213,42.23230435746859,0.03421758545994098,3,-0.03870004415512085,-0.04610002040863037,-0.09584999084472656,-0.13899999856948875,0.054199934005737305,1,0.0314494999353192,-1.2723403607734798,1.2619999647140503,1.213321253447109,1.2115999460220337,2.5925913661600686,1.2209999561309814,0.0314494999353192 288,2007-03-21,1.2949999570846558,1.2992000579833984,1.2741999626159668,1.2849999666213991,12430000.0,0.008095856665261802,1.7173732766663212,0.4424763823760471,66.98843231587259,45.852928375174464,-0.0683563107925318,-0.06381366070174899,-0.09192043328073596,-0.12677736443698295,12.163162311946001,0.02500009536743164,-0.013706700647464487,0.0644299626350402,-0.007741114663582849,0.13660103993366324,0.028344423985728673,0.10051550128435172,-0.11631703243255598,95.66105677460352,44.11336935546909,0.03608553864931154,3,-0.044899940490722656,-0.05649995803833008,-0.10424992442131042,-0.14939993619918845,0.025400042533874734,2,0.00957531390016264,-1.5599980926495027,1.284600019454956,-1.2723403607734798,1.2619999647140503,1.213321253447109,1.2115999460220337,0.00957531390016264 289,2007-03-22,1.283400058746338,1.2960000038146973,1.280400037765503,1.2929999828338623,8745000.0,-0.008957450751142848,1.0,-0.95999332427344,70.03031360142421,50.15719202295714,-0.04913080969603434,-0.05545053339520334,-0.07699903180520362,-0.1140411141981501,10.82104869251825,0.015599966049194336,-0.01056756547087545,0.05308006405830379,-0.018277605545395037,0.12443773366200261,0.017401229256454265,0.08875889886015331,-0.09748610609436015,82.82608921000525,27.127347871142703,0.035678834801849434,3,-0.033300042152404785,-0.04490005970001221,-0.0907500684261322,-0.13780003786087058,0.021199941635131614,3,0.022128676176905948,1.7173732766663212,1.2949999570846558,-1.5599980926495027,1.284600019454956,-1.2723403607734798,1.2619999647140503,0.022128676176905948 290,2007-03-23,1.2960000038146973,1.2970000505447388,1.2829999923706057,1.2854000329971311,7175000.0,0.009817628558212332,1.2222201197763065,-1.104172358127429,80.61773110961299,54.850927112026866,-0.05416417755435199,-0.07091446776043542,-0.08590783827674597,-0.12591488282745233,10.16170025704464,0.014000058174133079,-0.008044895748832825,0.06519001126289359,-0.007896940916120698,0.13827696344190787,0.028646535173386445,0.10173348735240073,-0.10328888484283438,96.19946171783086,33.36328135033938,0.036543476089507185,3,-0.04589998722076416,-0.05750000476837158,-0.09679996967315674,-0.15039998292922996,0.029199957847595215,4,0.010956768604099665,1.0,1.283400058746338,1.7173732766663212,1.2949999570846558,-1.5599980926495027,1.284600019454956,0.010956768604099665 291,2007-03-26,1.2718000411987305,1.2869999408721924,1.268399953842163,1.2869999408721924,15445000.0,-0.018672810605505963,1.44738286825718,-1.4339567471518722,68.37164505423532,58.150177268487575,-0.025216571584098846,-0.049305428146396935,-0.059163185399212725,-0.1010965471208487,9.332685389000945,0.02760004997253418,-0.0031788851309062505,0.041030049324035645,-0.03196141382295559,0.11402151247102688,0.004534317750539918,0.07752578089753137,-0.07269958588617542,28.64588992403564,-34.250907779690976,0.03649573157349566,3,-0.021700024604797363,-0.033300042152404785,-0.07330000400543213,-0.12620002031326316,0.28999996185302734,0,0.02217322708291003,1.2222201197763065,1.2960000038146973,1.0,1.283400058746338,1.7173732766663212,1.2949999570846558,0.02217322708291003 292,2007-03-27,1.2474000453948977,1.2710000276565552,1.2425999641418457,1.2710000276565552,11435000.0,-0.019185402589572687,1.4067868526198282,1.5526406600473557,60.09393481313503,61.218461022472226,0.0038526627490187426,-0.022731518096986703,-0.03284286598592434,-0.07641497036269729,9.88806150158207,0.029200077056884766,0.004838057998884482,0.014510053396225242,-0.057789630578933826,0.08680973737138431,-0.02163978859135418,0.050659895383804665,-0.042293613922091966,8.48069486684847,-53.02133575535437,0.036149841987579506,3,0.00339996814727761,-0.01179999113082908,-0.017150044441223367,-0.07330006361007713,0.3327999114990232,1,0.05307030327935425,1.44738286825718,1.2718000411987305,1.2222201197763065,1.2960000038146973,1.0,1.283400058746338,0.05307030327935425 293,2007-03-28,1.241199970245361,1.2431999444961548,1.2317999601364136,1.242400050163269,17895000.0,-0.0049703983677296115,7.143228168774216,0.05085088219992806,59.09510938809693,63.8346275822516,0.016384727741479477,-0.013988006754624305,-0.026160495745218837,-0.07023794961663632,10.269551877973,0.015600085258484109,0.00993639583982242,0.006239980459213035,-0.06442277940366248,0.07690274032208855,-0.029091399472224833,0.0415713603906509,-0.030447921181919746,14.417173427335117,-46.595492945473076,0.035331379931437784,3,0.012000083923340066,-0.0055999159812925026,-0.008599996566772239,-0.06709998846054055,0.326200008392334,2,0.07863356876816452,1.4067868526198282,1.2474000453948977,1.44738286825718,1.2718000411987305,1.2222201197763065,1.2960000038146973,0.07863356876816452 294,2007-03-29,1.24399995803833,1.252400040626526,1.2302000522613523,1.2519999742507937,10245000.0,0.002255871624308403,4.0453664946287455,6.666236217342748,57.76929510752709,66.22855026977238,0.019210589583349202,-0.016084748249138636,-0.028525974249781427,-0.07250844831195025,10.28798575490734,0.022199988365173784,0.015703794557475836,0.008069968223571866,-0.06252657933559624,0.07866651578273998,-0.0272283055560123,0.04336824200315603,-0.027941028439691262,20.658542113181277,-38.13667085197067,0.03529827377958409,3,0.013100087642669678,-0.008399903774261475,-0.011249959468841553,-0.06989997625350952,0.28400003910064675,3,0.06141482649298169,7.143228168774216,1.241199970245361,1.4067868526198282,1.2474000453948977,1.44738286825718,1.2718000411987305,0.06141482649298169 295,2007-03-30,1.2419999837875366,1.2580000162124634,1.2339999675750732,1.2400000095367432,6440000.0,-0.0016076963973111758,-2.4285641300738243,-0.2499962747172441,54.38067535186575,65.16452529387172,0.029029009755682678,-0.011691365014837807,-0.025448116830502743,-0.06952857914421373,10.368459972356074,0.024000048637390137,0.02412442737610654,0.004169994592666537,-0.06483574870044473,0.0731757378857778,-0.030332877053889096,0.03867286623922217,-0.02095258648581222,20.77456807535416,-33.17897378632613,0.03450287164655558,3,0.022700071334838867,-0.006399929523468018,-0.009249985218048096,-0.06790000200271606,0.31040000915527344,4,0.05040259050811846,4.0453664946287455,1.24399995803833,7.143228168774216,1.241199970245361,1.4067868526198282,1.2474000453948977,0.05040259050811846 296,2007-04-02,1.2547999620437622,1.2568000555038452,1.238800048828125,1.2450000047683716,13030000.0,0.01030594075950897,1.6086693618050516,4.90004172378852,58.35750155490542,63.96718203296392,0.016874879532548626,-0.01968838409249596,-0.03660594886686441,-0.08135689275032187,9.753166701212749,0.018000006675720215,0.032047048129627775,0.013279974460601807,-0.050635306274609215,0.07719525519581283,-0.018677665907003815,0.04523761482820743,-0.029063405101137363,60.29393288629844,6.396842339713608,0.03195764036760554,4,0.009900093078613281,-0.019199907779693604,-0.02204996347427368,-0.08069998025894165,0.2990000247955322,0,0.056104559888466854,-2.4285641300738243,1.2419999837875366,4.0453664946287455,1.24399995803833,7.143228168774216,1.241199970245361,0.056104559888466854 297,2007-04-03,1.2790000438690186,1.2860000133514404,1.2619999647140503,1.2619999647140503,9980000.0,0.019286007775964897,-1.8235219869992356,1.7347095173219151,65.08081141541831,63.755224155135664,-0.009167116208765869,-0.039818291613670675,-0.058494205421320666,-0.104811547525407,9.673633803320985,0.031200051307678223,0.04168068063697983,0.03360005617141715,-0.029476474310193845,0.09667658665302814,0.00206179093061154,0.06513832141222275,-0.048855676863947206,87.45524307602915,29.421828796845,0.03153826524080554,4,-0.0153999924659729,-0.04339998960494995,-0.04625004529953003,-0.104900062084198,0.33199989795684814,1,0.22111020287947736,1.6086693618050516,1.2547999620437622,-2.4285641300738243,1.2419999837875366,4.0453664946287455,1.24399995803833,0.22111020287947736 298,2007-04-04,1.2949999570846558,1.2968000173568726,1.2625999450683594,1.284000039100647,14215000.0,0.012509704977989644,3.6849290461649002,0.647050986276971,66.11499447306701,63.32018869642931,-0.028124635285357913,-0.051313532934096795,-0.07200028585148965,-0.11990794549670691,10.085159929165505,0.034200072288513184,0.041067594870570545,0.045069968700409024,-0.018618940548092322,0.10875887794891037,0.013225514076158351,0.0769144233246597,-0.06071224862088487,97.29720538196217,36.823108917170735,0.03184445462425072,4,-0.03139990568161011,-0.05939990282058716,-0.062249958515167236,-0.1208999752998352,0.33980000019073486,2,0.22023166738268962,-1.8235219869992356,1.2790000438690186,1.6086693618050516,1.2547999620437622,-2.4285641300738243,1.2419999837875366,0.22023166738268962 299,2007-04-05,1.298200011253357,1.2999999523162842,1.271399974822998,1.2977999448776243,10710000.0,0.002471084382045241,13.300172855695298,0.036369941695405666,69.3822991717244,62.071807369997245,-0.032413125541128185,-0.04945692451441963,-0.07229552599242983,-0.12204896614833483,10.857412466065473,0.028599977493286133,0.03707254931639237,0.043450021743774325,-0.019488823330685356,0.106388866818234,0.011980599206544484,0.07491944428100417,-0.06001756181840845,97.27281594081438,31.241020747260876,0.031469422537229834,4,-0.033100008964538574,-0.06220000982284546,-0.06545001268386841,-0.12410002946853638,0.3558000326156616,3,0.20736401559913475,3.6849290461649002,1.2949999570846558,-1.8235219869992356,1.2790000438690186,1.6086693618050516,1.2547999620437622,0.20736401559913475 300,2007-04-09,1.2999999523162842,1.3200000524520874,1.287999987602234,1.3035999536514282,24075000.0,0.0013864897914994678,-1.3188510959939743,-8.998510131103469,60.869574112731996,61.238243932052434,-0.03753300103692747,-0.046671730931305166,-0.07077457421380351,-0.12241737905108296,11.848848140251022,0.032000064849853294,0.03300781983573242,0.040819966793060214,-0.021742859852233565,0.10338279343835399,0.009538553470413325,0.0721013801157071,-0.05687210265082876,75.36933590739258,11.919567373564362,0.03128141332264688,4,-0.02489989995956421,-0.053899943828582764,-0.07119995355606079,-0.12589997053146362,0.32200002670288086,0,0.17538465629668054,13.300172855695298,1.298200011253357,3.6849290461649002,1.2949999570846558,-1.8235219869992356,1.2790000438690186,0.17538465629668054 301,2007-04-10,1.2934000492095947,1.298799991607666,1.2829999923706057,1.2979999780654907,11690000.0,-0.005076848729824945,4.096810167470943,1.2777575416404516,52.77079636185654,60.42456188191038,-0.03078420888637945,-0.03652592192860871,-0.060771734314298165,-0.11463971976906762,12.976086538593156,0.01699995994567849,0.02886168248364429,0.030780059099197343,-0.03134133539638073,0.09290145359477542,-0.0002806381485915832,0.06184075634698627,-0.042584979265476,54.13799482056974,-5.577954229659916,0.031060697247789027,4,-0.018299996852874756,-0.04730004072189331,-0.06630003452301025,-0.11930006742477417,0.3553999662399294,1,0.20024735880556976,-1.3188510959939743,1.2999999523162842,13.300172855695298,1.298200011253357,3.6849290461649002,1.2949999570846558,0.20024735880556976 302,2007-04-11,1.2755999565124512,1.2934000492095947,1.2705999612808228,1.2934000492095947,15550000.0,-0.013762248353107243,1.5617942913781326,3.8696452173011635,44.16365116537621,58.76551096827475,-0.009569638680898773,-0.015138766049334729,-0.04058225319675968,-0.09554584763784235,14.048037625105955,0.022800087928771973,0.020784900461029654,0.010209965705871626,-0.04881033833976112,0.06923026975150437,-0.019300186316944634,0.03972011772868789,-0.01786638831753562,22.648061191218403,-31.17766147795119,0.029510152022816344,4,-0.0004999041557312012,-0.025599956512451172,-0.0484999418258667,-0.10149997472763062,0.34960007667541504,2,0.21809347743116492,4.096810167470943,1.2934000492095947,-1.3188510959939743,1.2999999523162842,13.300172855695298,1.298200011253357,0.21809347743116492 303,2007-04-12,1.2832000255584717,1.2854000329971311,1.2510000467300415,1.274999976158142,24290000.0,0.005958034889558483,4.460287425376468,-0.46067453354585514,49.93833747846589,57.895404565045716,-0.011829461788817275,-0.01804039759174536,-0.04623563913788531,-0.10218440687652253,15.034541056476636,0.03439998626708962,0.017137360202443164,0.01424003243446359,-0.03953638979055696,0.06801645465948414,-0.012648178678046795,0.041128243546973975,0.03680002689361572,46.66663211325227,-3.346540390849121,0.026888211112510305,4,-0.006200015544891357,-0.026000022888183594,-0.055050015449523926,-0.10910004377365112,0.3567999601364136,3,0.25545504187839363,1.5617942913781326,1.2755999565124512,4.096810167470943,1.2934000492095947,-1.3188510959939743,1.2999999523162842,0.25545504187839363 304,2007-04-13,1.2813999652862549,1.2927999496459959,1.2716000080108645,1.2890000343322754,4290000.0,-0.0014027900844479912,1.7894844164196426,-0.9268321049035428,45.178325653761014,56.87292126525631,-0.004655918525266367,-0.012103880632765573,-0.04235361967082607,-0.09973330531651614,16.152093526416554,0.021199941635131392,0.016977402674192232,0.009419971704482943,-0.03958855976228759,0.058428503171253476,-0.015084294028902434,0.03392423743786832,0.03722008705139168,44.05784932638119,-0.1083974821888063,0.024504265733385266,4,-0.0019999146461486816,-0.021899938583374023,-0.04644995927810669,-0.09689998626708984,0.35460007190704346,4,0.27579210360770445,4.460287425376468,1.2832000255584717,1.5617942913781326,1.2755999565124512,4.096810167470943,1.2934000492095947,0.27579210360770445 305,2007-04-16,1.3040000200271606,1.319000005722046,1.2757999897003174,1.2799999713897705,11330000.0,0.017637002772867394,-1.6666666666666667,-3.157872447218998,60.74764347075274,57.13849258923934,-0.019597247626438996,-0.02890879017868553,-0.06281118170093425,-0.12152193714334425,17.65316096915111,0.043200016021728516,0.018300970805583683,0.027400022745132535,-0.01455575600484127,0.06935580149510634,0.006422133370145522,0.04837791212011955,-0.05299997329711914,77.94118420475961,30.49760743134913,0.020977889374986926,4,-0.01849997043609619,-0.04350000619888306,-0.07015001773834229,-0.11550003290176392,0.3367999792098997,0,0.26840492213686296,1.7894844164196426,1.2813999652862549,4.460287425376468,1.2832000255584717,1.5617942913781326,1.2755999565124512,0.26840492213686296 306,2007-04-17,1.3308000564575195,1.3329999446868896,1.3037999868392944,1.3049999475479126,11075000.0,0.02055217486101002,-1.070916769178091,1.075002359345741,77.39812398374602,58.50708287460908,-0.03853534914064971,-0.05300796355775472,-0.08724853177552183,-0.14770094254537658,18.011670726393547,0.029199957847595215,0.020882134440401323,0.05076005458831778,0.0029684502994338224,0.09855165887720174,0.026864252443875802,0.07465585673275976,-0.07844001054763794,97.31720613783227,43.088451668494415,0.023895802144441994,4,-0.038800060749053955,-0.06380009651184082,-0.10440003871917725,-0.1423000693321228,0.28319990634918213,1,0.2188156824525509,-1.6666666666666667,1.3040000200271606,1.7894844164196426,1.2813999652862549,4.460287425376468,1.2832000255584717,0.2188156824525509 307,2007-04-18,1.3250000476837158,1.332800030708313,1.315999984741211,1.3308000564575195,12800000.0,-0.00435828714137787,2.4285957571039316,-0.2248055926478674,77.60210524331866,59.78342851574817,-0.028523599787726894,-0.0464053243581104,-0.07938176579097278,-0.14193962400557014,17.78807733063409,0.01680004596710205,0.024922819929599882,0.04294004440307608,-0.008906250064557586,0.09478633887070975,0.01701689716925925,0.06886319163689292,-0.06941440582275393,90.24401590428354,29.699638603462475,0.02592314723381683,4,-0.033000051975250244,-0.05800008773803711,-0.10475003719329834,-0.12640005350112915,0.3237999677658083,2,0.24437732536829393,-1.070916769178091,1.3308000564575195,-1.6666666666666667,1.3040000200271606,1.7894844164196426,1.2813999652862549,0.24437732536829393 308,2007-04-19,1.3073999881744385,1.3200000524520874,1.2999999523162842,1.3200000524520874,6200000.0,-0.013283063302559683,2.1746028742537633,2.1724215891807455,69.0275941222602,59.74401684358547,-0.010034895935342902,-0.029332548997350827,-0.05996711702916668,-0.12427980390839699,17.171701393674333,0.02500009536743164,0.0269828945253765,0.024719983339309692,-0.02806591206354092,0.0775058787421603,-0.0016729643621156143,0.051112931040735,-0.048717774200439434,58.306216751446286,-6.98257862725994,0.02639294770142535,4,-0.0153999924659729,-0.040400028228759766,-0.08514997363090515,-0.1087999939918518,0.4235999584198,3,0.24307790109221394,2.4285957571039316,1.3250000476837158,-1.070916769178091,1.3308000564575195,-1.6666666666666667,1.3040000200271606,0.24307790109221394 309,2007-04-20,1.3118000030517578,1.3300000429153442,1.3007999658584597,1.315999984741211,26395000.0,0.0033654695709943727,-1.229008745029186,0.3333301796645127,70.65086052746854,60.83082644522286,-0.013748697653640951,-0.033197893136428736,-0.06310231419318413,-0.12860663955987617,16.617090775425712,0.029200077056884544,0.025557853958310783,0.027700001001357943,-0.02667161321764855,0.08207161522036444,0.0005141938918546973,0.05488580811086119,-0.0501450798492431,62.93713580699751,-7.652664828606071,0.027185807109503288,4,-0.019800007343292236,-0.044100046157836914,-0.08950001001358032,-0.11320000886917114,0.4012000560760498,4,0.2501905640186053,2.1746028742537633,1.3073999881744385,2.4285957571039316,1.3250000476837158,-1.070916769178091,1.3308000564575195,0.2501905640186053 310,2007-04-23,1.3101999759674072,1.320199966430664,1.3040000200271606,1.312000036239624,6765000.0,-0.001219718768583844,-1.2816870666062223,0.4285876475930972,67.55383482218738,62.47338627414851,-0.011789422973635943,-0.03212664379386365,-0.060565256417474345,-0.1268589647720364,16.00755909740231,0.016199946403503418,0.02248959558497865,0.025389975309372037,-0.029997294160347243,0.08077724477909132,-0.002303659425487492,0.053083610044231566,-0.04569125190551748,30.90916972516834,-39.290023938740944,0.02769363473485959,4,-0.01819998025894165,-0.04009997844696045,-0.08789998292922974,-0.11159998178482056,0.41100001335144043,0,0.24866437734845115,-1.229008745029186,1.3118000030517578,2.1746028742537633,1.3073999881744385,2.4285957571039316,1.3250000476837158,0.24866437734845115 311,2007-04-24,1.2999999523162842,1.309999942779541,1.2821999788284302,1.309999942779541,13605000.0,-0.007785089175865512,4.559998092649548,5.555364238410596,57.301763100563385,63.93317648916931,-0.0006199432053424214,-0.020770547283510465,-0.04941135113899242,-0.11554721132640555,15.661915084735723,0.02799999713897705,0.01803641172700865,0.01377995610237126,-0.041648565016223715,0.06920847722096624,-0.013934304456926228,0.04149421666166875,-0.03275157942939444,35.17777714953447,-31.482111877200758,0.027714260559297453,4,-0.007999956607818604,-0.02599996328353882,-0.0757499635219574,-0.10139995813369751,0.4323999881744387,1,0.2621538918624984,-1.2816870666062223,1.3101999759674072,-1.229008745029186,1.3118000030517578,2.1746028742537633,1.3073999881744385,0.2621538918624984 312,2007-04-25,1.313599944114685,1.318600058555603,1.2904000282287598,1.2999999523162842,8810000.0,0.010461532536342855,1.389810731766453,-1.360000476837613,56.57706600840365,64.67081299249573,-0.009233808699798285,-0.030732383392863216,-0.06111250206716834,-0.1277886242622852,16.350058630068265,0.02820003032684326,0.016685478312268298,0.02406995296478276,-0.029472113457319482,0.077612019386885,-0.0027010802462683614,0.05084098617583388,-0.04372150835579536,65.69021587326922,2.785708140780166,0.026771033211051155,4,-0.011299967765808105,-0.031999945640563965,-0.07864996790885925,-0.11499994993209839,0.4426000118255615,2,0.2286845550183656,4.559998092649548,1.2999999523162842,-1.2816870666062223,1.3101999759674072,-1.229008745029186,1.3118000030517578,0.2286845550183656 313,2007-04-26,1.3387999534606934,1.3519999980926514,1.319000005722046,1.3209999799728394,19710000.0,0.019183929977244496,-2.0275330697595573,1.3088223692860586,62.423460696388204,66.5869391083432,-0.028739864724284248,-0.050852789472850324,-0.08390760748727821,-0.1516517506055508,17.75686187429001,0.03840005397796631,0.01833446350544876,0.044389963150024414,-0.008390668452763705,0.09717059475281253,0.017999647348630354,0.07078027895141847,-0.0663966573446837,81.0887664916101,21.600860684051227,0.02639031580139408,4,-0.024899959564208984,-0.047699928283691406,-0.09659996628761292,-0.1401999592781067,0.4115999937057495,3,0.23155069671723916,1.389810731766453,1.313599944114685,4.559998092649548,1.2999999523162842,-1.2816870666062223,1.3101999759674072,0.23155069671723916 314,2007-04-27,1.3203999996185305,1.3378000259399414,1.3167999982833862,1.3378000259399414,10150000.0,-0.013743617031506727,1.4137926309587427,-0.9775310245986601,55.66667019878785,66.02238652256932,-0.004722608991224897,-0.02786428035328492,-0.0627769578717241,-0.13202749814885206,18.91868983182455,0.02199995517730713,0.02293505937408269,0.02217000722885154,-0.026116391654436022,0.0704564061121391,-0.0019731922127921298,0.04631320667049521,-0.04322090138392243,54.727808377097794,-2.6375539600910045,0.024143199441643757,4,-0.003300011157989724,-0.029299974441528542,-0.0760999917984011,-0.12180000543594383,0.4048000574111934,4,0.3109663337582038,-2.0275330697595573,1.3387999534606934,1.389810731766453,1.313599944114685,4.559998092649548,1.2999999523162842,0.3109663337582038 315,2007-04-30,1.3046000003814695,1.3600000143051147,1.2999999523162842,1.3600000143051147,24175000.0,-0.011966070313257915,1.1660666754172861,3.183904029816033,52.95981168500582,63.30701848937597,0.012484305737168189,-0.007519511620774688,-0.04546320112517965,-0.11493574789751393,20.15511806939688,0.060000061988830566,0.02575116458009874,0.0032400071620939386,-0.03717315519828812,0.043653169522476,-0.01696657401809709,0.02344658834228497,-0.022931648155378737,28.791788353042918,-27.784605417543133,0.02020658118019108,4,0.016499996185302956,-0.009499967098235862,-0.06029999256134011,-0.10410004854202248,0.38680005073547385,0,0.31304618935069795,1.4137926309587427,1.3203999996185305,-2.0275330697595573,1.3387999534606934,1.389810731766453,1.313599944114685,0.31304618935069795 316,2007-05-01,1.3251999616622925,1.3400000333786009,1.2782000303268433,1.312999963760376,43365000.0,0.015790250862179667,1.9569279470689938,-0.22021651327978153,62.91664985114379,61.67530122357876,-0.010050483673992305,-0.023794830596087335,-0.06663219175355217,-0.1342739215773463,21.155343877619003,0.06180000305175759,0.030448670781164866,0.020319968461990356,-0.014954928327928663,0.055594865251909376,0.002682520067030847,0.037957416856949866,0.034800052642822266,57.45714002576553,-3.2700564104782117,0.017637448394959485,5,-0.0060999393463134766,-0.030099928379058838,-0.08089995384216309,-0.1175999641418457,0.3317999839782715,1,0.29882284871169484,1.1660666754172861,1.3046000003814695,1.4137926309587427,1.3203999996185305,-2.0275330697595573,1.3387999534606934,0.29882284871169484 317,2007-05-02,1.5618000030517578,1.6150000095367432,1.4259999990463257,1.4278000593185425,214830000.0,0.17853912483719148,-1.747091892472578,10.983603834240432,83.08786427478034,63.23755346274766,-0.23415154382833592,-0.25099030548641643,-0.3003286540548551,-0.3678563032994635,22.535258513282056,0.2898000478744507,0.036948844265471736,0.24278001189231868,0.12379320061891708,0.3617668231657203,0.18328660625561777,0.3022734175290196,-0.28359997272491455,84.20427263392729,20.802166333992666,0.05949340563670081,5,-0.1151999831199646,-0.13919997215270996,-0.3174999952316284,-0.35420000553131104,0.13339996337890625,2,0.10923289608503817,1.9569279470689938,1.3251999616622925,1.1660666754172861,1.3046000003814695,1.4137926309587427,1.3203999996185305,0.10923289608503817 318,2007-05-03,1.580199956893921,1.607800006866455,1.5618000030517578,1.5618000030517578,53925000.0,0.011781248435273062,-4.000012957563978,0.13731314603233064,84.14075627047202,64.73643076752583,-0.2344391300642925,-0.2602725754484747,-0.3153514805363411,-0.3831903843098168,23.701021622303344,0.046000003814697266,0.039543410147377944,0.24691996574401864,0.08096442227379685,0.41287550921424043,0.16394219400890764,0.32989773747912965,-0.30199992656707764,89.66744216420089,22.83450319912086,0.08297777173511092,5,-0.13359993696212769,-0.15759992599487305,-0.33699992299079895,-0.3660999536514282,0.10960006713867188,3,0.11137830897823564,-1.747091892472578,1.5618000030517578,1.9569279470689938,1.3251999616622925,1.1660666754172861,1.3046000003814695,0.11137830897823564 319,2007-05-04,1.567399978637695,1.6019999980926514,1.5651999711990356,1.5848000049591064,47410000.0,-0.00810022693671364,-2.376142875891334,-0.9456559766763969,80.78540463857263,66.20660519156863,-0.20290727085623161,-0.2384986977604815,-0.29979508129103927,-0.36661099440805844,24.844710336457812,0.03680002689361572,0.04299709032542398,0.22065998911857587,0.025573485298716614,0.41574649293843513,0.12311673720864635,0.3182032410285054,-0.2824639487266538,85.86697332621186,19.59483236291358,0.09754325190992962,5,-0.12079995870590188,-0.14479994773864724,-0.3229999244213102,-0.3486000299453733,0.0850000381469731,4,0.11675384140798717,-4.000012957563978,1.580199956893921,-1.747091892472578,1.5618000030517578,1.9569279470689938,1.3251999616622925,0.11675384140798717 320,2007-05-07,1.5279999971389768,1.5736000537872314,1.5260000228881836,1.567399978637695,36155000.0,-0.025137158374190283,-1.1935533489899006,2.26436332744136,72.3887305537141,67.88293490858537,-0.14456600195944858,-0.19093084235881208,-0.25796875493473537,-0.32379478617080193,25.17275149644637,0.04760003089904785,0.04899002999130042,0.16986000537872292,-0.03982667423374697,0.3795466849911928,0.06501666557248797,0.27470334518495787,-0.23646268763542144,74.16864080518653,11.335075546077434,0.10484333980623492,5,-0.08139997720718362,-0.10350000858306863,-0.28164994716644265,-0.30889999866485573,0.13900005817413352,0,0.12905763106019896,-2.376142875891334,1.567399978637695,-4.000012957563978,1.580199956893921,-1.747091892472578,1.5618000030517578,0.12905763106019896 321,2007-05-08,1.55239999294281,1.561400055885315,1.5199999809265137,1.5249999761581419,23570000.0,0.015968583671151615,-1.21390732276387,-0.695432224646084,74.77123633021333,69.90450938878644,-0.14460461525813018,-0.2054667127486045,-0.27917041436054646,-0.344458284802172,25.684208517290113,0.04140007495880127,0.05592017017542328,0.18131000399589547,-0.0430215323694072,0.40564154036119815,0.06914423581324414,0.2934757721785468,-0.254393429438591,66.87829993686323,7.201660509595591,0.11216576818265137,5,-0.10579997301101685,-0.12549996376037598,-0.302249938249588,-0.33329999446868896,0.1258000135421753,1,0.08953881654600981,-1.1935533489899006,1.5279999971389768,-2.376142875891334,1.567399978637695,-4.000012957563978,1.580199956893921,0.08953881654600981 322,2007-05-09,1.5537999868392944,1.5640000104904177,1.5368000268936155,1.55239999294281,17365000.0,0.0009018254978412354,1.495406623211854,0.0510946364553962,77.82294940738592,71.61556369000841,-0.1210821503371804,-0.19495127451404626,-0.27511057721243337,-0.34196393741892717,26.765513052851524,0.027199983596802202,0.06513329210625818,0.1687999963760376,-0.0649055609210778,0.402505553673153,0.05194721772747979,0.2856527750245954,-0.24945355441442496,38.496578504317604,-20.471322826979694,0.11685277864855774,5,-0.10719996690750122,-0.1207999587059021,-0.3036499321460724,-0.33469998836517334,0.14719998836517334,2,0.06641778843826396,-1.21390732276387,1.55239999294281,-1.1935533489899006,1.5279999971389768,-2.376142875891334,1.567399978637695,0.06641778843826396 323,2007-05-10,1.6109999418258667,1.6308000087738037,1.5369999408721924,1.5492000579833984,53950000.0,0.03681294598471907,-1.176332701331353,44.14296662125341,80.18563556536506,74.33989317518368,-0.15154677879848433,-0.23856549641877933,-0.3259058246853823,-0.39480159649380164,28.887679188567034,0.09380006790161133,0.08022015002050864,0.2096099555492401,-0.03950509780475553,0.45872500890323575,0.08505242887224229,0.33416748222623793,-0.30044043785875973,82.12990796786944,22.686549033534973,0.12455752667699782,5,-0.1564999222755432,-0.1700999140739441,-0.36139988899230957,-0.3918999433517456,0.10240006446838379,3,0.052265690655064256,1.495406623211854,1.5537999868392944,-1.21390732276387,1.55239999294281,-1.1935533489899006,1.5279999971389768,0.052265690655064256 324,2007-05-11,1.6347999572753906,1.6579999923706057,1.6050000190734863,1.6100000143051147,34070000.0,0.014773442774026257,-2.045981303288894,0.40129432983227725,81.34415533587187,77.493709136391,-0.14087347565229047,-0.24720658188673883,-0.34369202177250413,-0.4139767975456996,30.974051809311938,0.05299997329711936,0.0969567121590269,0.21573997139930734,-0.04728494368766123,0.4787648864862759,0.08422751385582306,0.3472524289427916,-0.3114308331160158,83.18838175994347,19.303857284919992,0.13151245754348426,5,-0.16669994592666626,-0.18029993772506714,-0.3851999044418335,-0.41569995880126953,0.08380007743835449,4,0.03364330082860234,-1.176332701331353,1.6109999418258667,1.495406623211854,1.5537999868392944,-1.21390732276387,1.55239999294281,0.03364330082860234 325,2007-05-14,1.6540000438690186,1.6684000492095947,1.63100004196167,1.6419999599456787,24525000.0,0.011744609184861643,-1.2000056098621377,0.48387546446064883,83.59910280739273,79.7917594648631,-0.11767366235323884,-0.25174837586316556,-0.35586709148652496,-0.42812202925689613,32.47600270438639,0.037400007247924805,0.11290678083004924,0.21744005680084233,-0.05955435225066186,0.4944344658523465,0.07894285227509013,0.35593726132659453,-0.3105530676169699,90.29649682296143,21.83971210138479,0.13849720452575215,5,-0.10680001974105835,-0.19429999589920044,-0.40345004200935364,-0.43490004539489746,0.03499996662139915,0,-0.0009673682236474024,-2.045981303288894,1.6347999572753906,-1.176332701331353,1.6109999418258667,1.495406623211854,1.5537999868392944,-0.0009673682236474024 326,2007-05-15,1.621999979019165,1.6699999570846558,1.617400050163269,1.6699999570846558,27855000.0,-0.019347076179634937,1.1916637899133993,-3.9999701978860367,78.2832025318199,79.25790816008971,-0.04374531206347032,-0.20744983117935378,-0.31632754042969724,-0.39146373136866397,33.58238135041192,0.05259990692138672,0.13286705587699732,0.17087999582290658,-0.11322932172730749,0.45498931337312065,0.02882533704779955,0.3129346545980136,-0.2525567569305127,63.96396154513941,-4.642725467770347,0.142054658775107,5,-0.027000010013580322,-0.1614999771118164,-0.36139994859695435,-0.39539992809295654,0.04700005054473877,1,0.027743573906306107,-1.2000056098621377,1.6540000438690186,-2.045981303288894,1.6347999572753906,-1.176332701331353,1.6109999418258667,0.027743573906306107 327,2007-05-16,1.6488000154495241,1.6519999504089355,1.6100000143051147,1.6396000385284424,35700000.0,0.016522834017892674,4.384660059146729,-0.19166627344140455,78.34674946494256,78.614129626142,-0.06359418962365782,-0.22002877827534917,-0.3357788791305871,-0.4136227496057101,34.6773226360371,0.0419999361038208,0.1578132962864447,0.1814900338649752,-0.10918606787253116,0.47216613560248155,0.03615198299622202,0.3268280847337284,-0.24930111986127157,84.06019620233326,16.32881707906691,0.1453380508687532,5,-0.05380004644393943,-0.18830001354217552,-0.38819998502731345,-0.42219996452331565,-0.05720007419586226,2,0.017831144323131154,1.1916637899133993,1.621999979019165,-1.2000056098621377,1.6540000438690186,-2.045981303288894,1.6347999572753906,0.017831144323131154 328,2007-05-17,1.6252000331878662,1.639799952507019,1.6097999811172483,1.6296000480651855,33130000.0,-0.014313429185178528,1.4193697244707826,-0.47826368642694017,77.60869640333499,78.26116204444894,-0.03681069995341035,-0.180661892356343,-0.3050496293639493,-0.3855580870463182,36.49575303391968,0.039000034332275835,0.18107233151050073,0.14200004935264587,-0.14660751539797134,0.4306076141032631,-0.002303733022662735,0.2863038317279545,-0.1986510314499732,31.07697442866601,-36.71716564638973,0.14430378237530858,5,-0.030200064182281494,-0.16470003128051758,-0.3626500070095062,-0.3985999822616577,-0.010800004005432129,3,0.04664037685743727,4.384660059146729,1.6488000154495241,1.1916637899133993,1.621999979019165,-1.2000056098621377,1.6540000438690186,0.04664037685743727 329,2007-05-18,1.6399999856948853,1.6591999530792236,1.6164000034332275,1.6399999856948853,18310000.0,0.009106542090076442,1.2291678308218625,-0.0,80.43557040779741,79.1552553615693,-0.04495705101611658,-0.1787793354974534,-0.3123175304413439,-0.3956246545133979,38.20418677554947,0.042799949645996094,0.17418200950570806,0.14039000272750846,-0.14448137223203217,0.4252613776870491,-0.002045684752261856,0.28282569020727877,-0.18910588842231602,50.16614058780915,-21.629540949000955,0.14243568747977026,5,-0.04500001668930054,-0.16920000314712524,-0.37289997935295105,-0.4112999439239502,-0.02240002155303955,4,0.04475611051195516,1.4193697244707826,1.6252000331878662,4.384660059146729,1.6488000154495241,1.1916637899133993,1.621999979019165,0.04475611051195516 330,2007-05-21,1.6360000371932983,1.649799942970276,1.621399998664856,1.6496000289916992,24795000.0,-0.002438993010046908,3.057187135448945,-100.0,79.07934913153883,79.63393456171659,-0.026849753530796994,-0.15717840130137084,-0.300986201115522,-0.38720822279812905,40.004946399462696,0.028399944305420144,0.16448368774073585,0.12010005116462708,-0.15630140683828486,0.396501509167539,-0.018100677836828893,0.25830078016608304,-0.16319535393952034,43.52170520837892,-28.844813323307108,0.1382007290014559,5,-0.0326000452041626,-0.16310006380081177,-0.3665499985218048,-0.39259999990463257,0.009999990463256836,0,0.050488994891561445,1.2291678308218625,1.6399999856948853,1.4193697244707826,1.6252000331878662,4.384660059146729,1.6488000154495241,0.050488994891561445 331,2007-05-22,1.6407999992370603,1.6469999551773071,1.6258000135421753,1.6399999856948853,11910000.0,0.0029339620627373275,2.2121305168474383,-0.05882456063459821,63.05353940604912,77.99288900601249,-0.01988231240452132,-0.14244037112632602,-0.2986733873201761,-0.38775207405975354,42.79473892358636,0.021199941635131836,0.15797874784682198,0.1078600108623502,-0.15414414482085537,0.36986416654555576,-0.023142066979252585,0.23886208870395298,-0.14827578860019464,62.75310873389499,-7.78074937092363,0.13100207784160278,5,-0.03730005025863625,-0.1667000055313108,-0.3677999675273893,-0.39479994773864724,0.009600043296813965,1,0.029375921060317722,3.057187135448945,1.6360000371932983,1.2291678308218625,1.6399999856948853,1.4193697244707826,1.6252000331878662,0.029375921060317722 332,2007-05-23,1.6139999628067017,1.6449999809265137,1.6081999540328982,1.6430000066757202,33820000.0,-0.016333518066077635,1.2303051758517913,-36.24944121592423,55.434084735192464,75.24271669154886,0.018277157145794254,-0.09695198479228839,-0.26478349645346855,-0.35674469110180596,45.273854256554515,0.0368000268936155,0.15819016566976374,0.06603997349739066,-0.17675862159736888,0.3088385685921502,-0.055359324049989,0.18743927104477032,-0.10372817752505692,11.37256643580541,-54.39710887865128,0.12139929754737974,5,0.023500025272369385,-0.13989996910095215,-0.3344999849796295,-0.36149996519088745,0.09160006046295144,2,0.03407686990373815,2.2121305168474383,1.6407999992370603,3.057187135448945,1.6360000371932983,1.2291678308218625,1.6399999856948853,0.03407686990373815 333,2007-05-24,1.6488000154495241,1.6543999910354614,1.6196000576019287,1.6239999532699585,24790000.0,0.021561371403197693,-1.0714336398728428,-0.8551732642742709,62.22222540431815,73.11805781026511,-0.011842434011223757,-0.11313743670155829,-0.2916723402111996,-0.3872104783653516,47.02260040387177,0.040400028228759766,0.15605102466169885,0.0853400230407717,-0.14020436531259972,0.31088441139414313,-0.027432171135914007,0.19811221721745742,-0.12255541298757833,79.60796505064091,15.703802751976987,0.11277219417668573,5,-0.009700059890747292,-0.17470002174377464,-0.369300037622452,-0.39630001783370994,0.07120001316070534,3,-0.03469194181215929,1.2303051758517913,1.6139999628067017,2.2121305168474383,1.6407999992370603,3.057187135448945,1.6360000371932983,-0.03469194181215929 334,2007-05-25,1.7309999465942385,1.7325999736785889,1.6499999761581419,1.6499999761581419,39885000.0,0.04985439736443942,-1.0395068560083653,3.2661196512175548,77.00903966738137,72.38582857248608,-0.08824080452018346,-0.17180770136495593,-0.36513936822988335,-0.46473937242842434,49.22885049754472,0.08379995822906472,0.15519945680098246,0.1470099568367007,-0.059308982845238445,0.35332889651863986,0.04385048699573102,0.2501694266776704,-0.1903798086700217,98.71380479769418,34.616444524395845,0.1031594698409696,5,-0.060599982738495095,-0.22559994459152244,-0.45149996876716636,-0.4784999489784243,-0.04699993133544944,4,-0.06735986193484067,-1.0714336398728428,1.6488000154495241,1.2303051758517913,1.6139999628067017,2.2121305168474383,1.6407999992370603,-0.06735986193484067 335,2007-05-29,1.7130000591278076,1.7508000135421753,1.7039999961853027,1.7450000047683716,25360000.0,-0.010398548828291942,1.1467915995658153,-0.3950612014829031,71.73796797483887,71.65858028837708,-0.06815931738995928,-0.12821646236375983,-0.33813264757356176,-0.44193728379525443,51.07202991149623,0.04680001735687256,0.1467499017232794,0.10859006643295288,-0.05838988797424438,0.27557002084015014,0.02510008922935425,0.1920800436365515,-0.14934234091306609,73.49232914456917,9.34411130018212,0.08348997720359863,5,-0.033500075340270996,-0.19850003719329834,-0.4331500828266144,-0.4605000615119934,-0.06140005588531472,1,-0.05569182235436465,-1.0395068560083653,1.7309999465942385,-1.0714336398728428,1.6488000154495241,1.2303051758517913,1.6139999628067017,-0.05569182235436465 336,2007-05-30,1.7211999893188477,1.725200057029724,1.7000000476837158,1.7100000381469729,13320000.0,0.0047868826082908544,1.6249891346190042,-0.34999906867583636,72.24881353117898,70.98103185129224,-0.06795400802328233,-0.11091457515728131,-0.33866955110631203,-0.44490965318193076,53.83914082065739,0.02520000934600808,0.13506219123892604,0.09698999524116525,-0.015663932541150283,0.20964392302348078,0.04066303135000737,0.15331695913232313,-0.1313423497582653,79.24262842162281,11.360153870250485,0.0563269638911578,5,-0.041700005531311035,-0.20669996738433838,-0.4401499927043915,-0.46869999170303345,-0.012199997901916504,2,-0.04369042652158761,1.1467915995658153,1.7130000591278076,-1.0395068560083653,1.7309999465942385,-1.0714336398728428,1.6488000154495241,-0.04369042652158761 337,2007-05-31,1.7323999404907229,1.7400000095367432,1.7200000286102295,1.7211999893188477,15445000.0,0.006507059749812916,-1.941201220153571,1.0000000000000397,68.38280713826444,69.95593304406219,-0.07381013950980098,-0.11455139909491296,-0.3426469149808131,-0.45064249562066894,53.36132280687686,0.019999980926513672,0.12007277609972178,0.09965994954109214,-0.018783153348471693,0.21810305243065597,0.040438398096310335,0.15888150098587395,-0.12001036857271741,85.97554936692777,19.073425856624652,0.059221551444781896,5,-0.05289995670318626,-0.2178999185562136,-0.4493999481201174,-0.47989994287490867,-0.017199993133545366,3,-0.047333122127458105,1.6249891346190042,1.7211999893188477,1.1467915995658153,1.7130000591278076,-1.0395068560083653,1.7309999465942385,-0.047333122127458105 338,2007-06-01,1.7561999559402466,1.77400004863739,1.7344000339508057,1.7400000095367432,32305000.0,0.013738176095054566,-1.890522826053837,1.4464300919618243,68.38280713826441,68.61673712522517,-0.08613125717764247,-0.1312174629954037,-0.35913414313879666,-0.4691168138053978,52.954215115939604,0.041600108146667036,0.11071855781697071,0.11465996503829956,-0.013130783946293967,0.2424507140228931,0.0507645905460028,0.17855533953059632,-0.12443292219485724,85.64509492514833,19.943720042213144,0.06389537449229672,6,-0.06509995460510254,-0.23009991645812988,-0.46424996852874756,-0.5036999583244324,-0.050799965858459695,4,-0.028812170561468342,-1.941201220153571,1.7323999404907229,1.6249891346190042,1.7211999893188477,1.1467915995658153,1.7130000591278076,-0.028812170561468342 339,2007-06-04,1.7503999471664429,1.7666000127792358,1.7231999635696411,1.7563999891281128,13470000.0,-0.003302590205736866,2.287871398898221,-0.3703741859523897,65.21464273498225,67.07621419227445,-0.07043066875531734,-0.11700343315775608,-0.34556401324227926,-0.4580985025495923,52.398775640925024,0.04340004920959473,0.09910010512513723,0.09970995783805847,-0.03187876187045324,0.23129867754657019,0.033915597983802614,0.16550431769231433,-0.09587563103833352,68.10797139621482,5.289782951858015,0.0657943598542558,6,-0.05929994583129883,-0.22429990768432617,-0.4478999376296997,-0.4883999228477478,-0.046199917793273926,0,-0.017367412862086096,-1.890522826053837,1.7561999559402466,-1.941201220153571,1.7323999404907229,1.6249891346190042,1.7211999893188477,-0.017367412862086096 340,2007-06-05,1.725200057029724,1.753999948501587,1.7192000150680542,1.753000020980835,25050000.0,-0.014396646993455775,1.3355801887358538,4.633294921719818,66.645196147612,67.47528716355922,-0.034919254494504504,-0.08039416432847091,-0.31313281987752517,-0.42769722711740044,52.82490590036637,0.034799933433532715,0.08891988328694755,0.06465006470680223,-0.05744013560546102,0.1867402650190655,0.0036049645506706085,0.12569516486293386,-0.051559623700129675,34.054066244923334,-27.436960406568907,0.061045100156131675,6,-0.034100055694579856,-0.1991000175476072,-0.42110005021095254,-0.46320003271102883,0.07119989395141602,1,-0.023881312548684308,2.287871398898221,1.7503999471664429,-1.890522826053837,1.7561999559402466,-1.941201220153571,1.7323999404907229,-0.023881312548684308 341,2007-06-06,1.6914000511169434,1.7139999866485596,1.687399983406067,1.7139999866485596,16950000.0,-0.019591934149929213,1.3539893027819097,0.812948375449709,56.71925796813682,67.61808418944192,0.007613870744376028,-0.03757307955553446,-0.2715650194654735,-0.3893058158734388,53.079360048666125,0.037800073623657005,0.07482605536770981,0.023900055885314853,-0.08763736645065734,0.13543747822128704,-0.03186865528267124,0.07966876705330095,0.08259999752044656,4.619012353156577,-51.78577272359861,0.05576871116798611,6,0.0054000020027160645,-0.16530001163482666,-0.3833000361919403,-0.4254000186920166,0.11899995803832986,2,-0.023530830478672327,1.3355801887358538,1.725200057029724,2.287871398898221,1.7503999471664429,-1.890522826053837,1.7561999559402466,-0.023530830478672327 342,2007-06-07,1.656999945640564,1.6890000104904177,1.6505999565124512,1.656999945640564,40795000.0,-0.020338243133942613,-5.000018626483168,-0.0,54.85051002206356,66.79900470252474,0.05448461146223815,0.005222695511524211,-0.22885009148599167,-0.35066252632820216,52.963267537094,0.04080009460449219,0.061478389585259974,-0.01566004753112793,-0.11379301996042757,0.0824729248981717,-0.06472653374577786,0.033406438683522,0.11526810169219948,5.186373055242944,-52.174084382613806,0.04906648621464983,6,0.055000066757201926,-0.056999921798706055,-0.34989991784095764,-0.3909999132156372,0.11900007724761963,3,0.031382044346576654,1.3539893027819097,1.6914000511169434,1.3355801887358538,1.725200057029724,2.287871398898221,1.7503999471664429,0.031382044346576654 343,2007-06-08,1.695199966430664,1.6953999996185305,1.6521999835968018,1.6529999971389768,16480000.0,0.023053724829986466,1.0281680681674978,100.0,57.85877286981977,64.67119728057345,0.02632717487233527,-0.027769598749279645,-0.2579200910325634,-0.3850503231493314,52.28245728259774,0.04320001602172874,0.06312872909295364,0.01832997202873221,-0.07580821036398255,0.11246815442144698,-0.02873911916762517,0.0653990632250896,0.07220135726928678,38.448265762594815,-19.003388730370368,0.04706909119635742,6,0.017100036144256592,-0.04819995164871216,-0.26059994101524353,-0.3016999363899231,0.025600075721740723,4,0.011798006915151538,-5.000018626483168,1.656999945640564,1.3539893027819097,1.6914000511169434,1.3355801887358538,1.725200057029724,0.011798006915151538 344,2007-06-11,1.6898000240325928,1.701799988746643,1.6801999807357788,1.6929999589920044,18965000.0,-0.003185430925556898,1.0769243995117004,-0.07582789781891999,57.629045165342994,63.10353919062947,0.02823782026501087,-0.019012711714770703,-0.24335489971901625,-0.3758755625547412,51.38940438089632,0.021600008010864258,0.07011053110109122,0.010180026292800903,-0.08197605966463817,0.10233611225023997,-0.03589801668591863,0.05625806927152044,0.07292924497985798,37.911093382154576,-20.42261733061646,0.04607804297871953,6,0.02249997854232788,-0.04280000925064087,-0.25519999861717224,-0.2962999939918518,0.045799970626831055,0,0.009231841535879415,1.0281680681674978,1.695199966430664,-5.000018626483168,1.656999945640564,1.3539893027819097,1.6914000511169434,0.009231841535879415 345,2007-06-12,1.6524000167846682,1.6943999528884888,1.6449999809265137,1.6898000240325928,15585000.0,-0.022132800755128468,1.1201766144463658,11.687739820437288,51.50571443603025,60.79875040227961,0.06273496738193662,0.01924814163794797,-0.19697079231711379,-0.33455416303881647,50.04137855514299,0.0493999719619751,0.07125054045721702,-0.027139979600906194,-0.11939243890088647,0.06511247969907408,-0.07326620925089644,0.018986250049084052,0.10584407972778265,10.724688760120154,-45.10641094811992,0.04612622964999014,6,0.057099997997283714,-0.0054000020027162865,-0.21779999136924766,-0.2588999867439272,0.09640002250671365,1,0.03134834910574269,1.0769243995117004,1.6898000240325928,1.0281680681674978,1.695199966430664,-5.000018626483168,1.656999945640564,0.03134834910574269 346,2007-06-13,1.6670000553131104,1.6742000579833984,1.6449999809265137,1.6529999971389768,17045000.0,0.008835656245544943,1.0563388558452298,-0.3743330337164686,57.104574091811656,59.54561339711819,0.044296383055888455,0.008634972172727906,-0.20264448897419074,-0.3449133008577472,48.9932717318337,0.029200077056884766,0.0588730102882955,-0.014789944887161344,-0.10325057943038352,0.07367068965606083,-0.05902026215877254,0.029440372384449853,0.08444939426418419,38.73251999588644,-21.783651008051045,0.04423031727161112,6,0.04249995946884155,-0.020000040531158447,-0.23145005106925964,-0.2735000252723694,0.04759991168975852,2,0.07762440994264064,1.1201766144463658,1.6524000167846682,1.0769243995117004,1.6898000240325928,1.0281680681674978,1.695199966430664,0.07762440994264064 347,2007-06-14,1.6782000064849854,1.7045999765396118,1.673799991607666,1.6757999658584597,15410000.0,0.0067186267547971745,-8.625011641551959,0.17143076097783413,54.20721486384913,57.97054758884982,0.02749057592727766,-0.00026295440053281105,-0.20538407235950595,-0.35158853236243326,48.262993196555314,0.037599921226501465,0.050153923942393375,-0.005059993267059415,-0.09217930569532728,0.08205931916120845,-0.04861964948119346,0.03849966294707463,0.06686247497326225,55.70474497010767,-2.2974479197230977,0.043559656214133984,6,0.027599990367889404,-0.022799968719482644,-0.2414499819278717,-0.2846999764442444,0.05799996852874778,3,0.07877487913206638,1.0563388558452298,1.6670000553131104,1.1201766144463658,1.6524000167846682,1.0769243995117004,1.6898000240325928,0.07877487913206638 348,2007-06-15,1.7009999752044678,1.7050000429153442,1.6895999908447266,1.690999984741211,17445000.0,0.013585966292085416,-1.4062622236295566,4.166592162122275,44.82758620689651,55.70531908572918,-0.004428673577216324,-0.0180167425474691,-0.219800105147415,-0.3697108108281597,47.50114045154221,0.026800036430358887,0.04048192832117237,0.013949978351593062,-0.06903117967651862,0.09693113637970474,-0.027540600662462777,0.0554405573656489,0.03805875622187571,93.33322736962988,38.80856033643299,0.041490579014055805,6,-0.0015000104904174805,-0.045499980449676514,-0.261199951171875,-0.3074999451637268,-0.056800007820129395,4,0.04409173943385891,-8.625011641551959,1.6782000064849854,1.0563388558452298,1.6670000553131104,1.1201766144463658,1.6524000167846682,0.04409173943385891 349,2007-06-18,1.7134000062942505,1.7400000095367432,1.6854000091552734,1.7000000476837158,10045000.0,0.007289847895672219,-1.5633781533768942,1.3399971389743224,50.07031423231319,53.86366553958487,-0.025288439425269704,-0.025967233678916735,-0.22360241535774472,-0.37715388591804455,46.69730371894622,0.05460000038146973,0.03262810168084451,0.022680008411407382,-0.058000173839130476,0.10336019066194524,-0.017660082713861547,0.06302009953667631,-0.06840002536773682,72.000005019337,19.0536196403064,0.040340091125268915,6,-0.02090001106262207,-0.023899972438812256,-0.26569998264312744,-0.31199997663497925,-0.12160003185272217,0,0.004318919009554056,-1.4062622236295566,1.7009999752044678,-8.625011641551959,1.6782000064849854,1.0563388558452298,1.6670000553131104,0.004318919009554056 350,2007-06-19,1.7186000347137451,1.7236000299453735,1.6950000524520874,1.7156000137329102,7725000.0,0.0030349179411650606,3.399992664050178,0.2238828542706415,49.538032173803266,53.0657515624367,-0.03522770592300306,-0.02599454369940979,-0.22002505809165074,-0.3771503390788813,45.850026650479805,0.028599977493286133,0.022501198526224675,0.02375003695487976,-0.053520534094910754,0.10102060800467028,-0.014885248570015497,0.06238532247977502,-0.07170005321502693,77.47371749665587,26.703025285672226,0.03863528552489529,6,-0.0261000394821167,-0.027500033378601074,-0.2573000192642212,-0.303600013256073,-0.14780008792877197,1,0.009891748866693195,-1.5633781533768942,1.7134000062942505,-1.4062622236295566,1.7009999752044678,-8.625011641551959,1.6782000064849854,0.009891748866693195 351,2007-06-20,1.6890000104904177,1.7300000190734863,1.6890000104904177,1.7236000299453735,10950000.0,-0.017223335054952216,-1.3699413600876673,-11.53325915918295,42.76185382748054,51.72256754081637,-0.0067095061187474325,0.007801647458345773,-0.18159786521607502,-0.3424213267484657,44.9901901936383,0.041000008583068626,0.012872425620664485,-0.00825998783111559,-0.08132474414294211,0.06480476848071093,-0.04479236598702885,0.02827239032479767,-0.04023802843093893,22.960747380818088,-22.39192320803586,0.03653237815591325,6,0.0034999847412107155,0.0020999908447263405,-0.18554997444152854,-0.26879996061325095,-0.059000015258789285,2,0.035405582255503054,3.399992664050178,1.7186000347137451,-1.5633781533768942,1.7134000062942505,-1.4062622236295566,1.7009999752044678,0.035405582255503054 352,2007-06-21,1.6690000295639038,1.6890000104904177,1.6599999666213991,1.6890000104904177,12120000.0,-0.011841314862222396,1.9000071525641298,0.5780338058061194,35.27028289652793,49.21273532156172,0.01695466067872009,0.033869891590861734,-0.1522472820835561,-0.31779089231133484,44.35303583335584,0.029000043869018555,0.0034911895098801438,-0.031009972095489502,-0.09437660846692753,0.03235666427594852,-0.06269329028120851,0.0006733460902295096,-0.01841328695487965,11.250072643121605,-27.807674380854827,0.03168331818571907,6,0.02349996566772461,0.022099971771240234,-0.14125004410743713,-0.2479000687599182,0.08239996433258057,3,0.027321711582521724,-1.3699413600876673,1.6890000104904177,3.399992664050178,1.7186000347137451,-1.5633781533768942,1.7134000062942505,0.027321711582521724 353,2007-06-22,1.5915999412536619,1.6349999904632568,1.5808000564575195,1.6239999532699585,51555000.0,-0.046375126985747195,-1.0074130817271287,1.6200021457692515,28.400439349044746,45.96511245308414,0.0872934828450822,0.11253468567378899,-0.06644820862054845,-0.23645082773311432,42.91431481409056,0.08819997310638428,-0.0020683182867875516,-0.10555005669593842,-0.1823813913933081,-0.02871872199856873,-0.14396572404462327,-0.06713438934725358,0.14840006828308128,6.783849233151434,-27.417834687445925,0.03841566734868484,6,0.06880009174346946,0.08580011129379295,-0.06384995579719521,-0.1704999804496763,0.17520010471343994,4,0.09085199742227523,1.9000071525641298,1.6690000295639038,-1.3699413600876673,1.6890000104904177,3.399992664050178,1.7186000347137451,0.09085199742227523 354,2007-06-25,1.614400029182434,1.628000020980835,1.5923999547958374,1.6000000238418581,30230000.0,0.014325263112797693,-1.4053982215348928,-0.44444444444443454,34.83023787653559,44.112281724251396,0.05886322988611714,0.0849044287519467,-0.08035317330238945,-0.25508087682092206,40.61580221708103,0.036400079727173074,-0.004128253574979812,-0.07691997289657593,-0.16034843923593245,0.006508493442780594,-0.11863420606625419,-0.03520573972689767,0.12241598129272457,22.520094600425065,-11.216936210721688,0.041714233169678254,6,0.046000003814697266,0.06300002336502075,-0.08665004372596741,-0.1894000768661499,0.3694000244140627,0,0.018458831555519417,-1.0074130817271287,1.5915999412536619,1.9000071525641298,1.6690000295639038,-1.3699413600876673,1.6890000104904177,0.018458831555519417 355,2007-06-26,1.6175999641418457,1.6272000074386597,1.6089999675750732,1.6145999431610107,10365000.0,0.001982120231397655,-1.5633909232861531,0.20833471306997242,38.97190068511452,42.09754023461838,0.05610815214416354,0.07820027053782708,-0.07516598210052527,-0.25417117994508853,38.042147215706436,0.018200039863586426,-0.01073353498634444,-0.0689500331878663,-0.1578864716894608,0.019986405313728195,-0.11341825243866355,-0.024481813937069052,0.11609572725296013,24.664823662890107,-12.228526557010362,0.04446821925079721,6,0.042800068855285645,0.05980008840560913,-0.08469998836517334,-0.18540000915527344,0.38060009479522705,1,-0.015949548882442377,-1.4053982215348928,1.614400029182434,-1.0074130817271287,1.5915999412536619,1.9000071525641298,1.6690000295639038,-0.015949548882442377 356,2007-06-27,1.6460000276565552,1.6549999713897705,1.6017999649047852,1.6083999872207642,15175000.0,0.017556914035774085,-1.0944849369459007,12.533259159183025,48.326245838016206,41.444099231748055,0.02728531040143456,0.04624874984483118,-0.09553996132185727,-0.2783218065788837,35.65020656313,0.05320000648498535,-0.016646786822255955,-0.03678997159004216,-0.12591667540025475,0.052336732220170434,-0.08135332349514846,0.007773380315064138,0.08463775103950488,60.2587790187153,18.555186347851816,0.0445633519051063,6,0.014400005340576172,0.03140002489089966,-0.10785004496574402,-0.21150004863739014,0.3119999170303345,2,-0.0456865611227516,-1.5633909232861531,1.6175999641418457,-1.4053982215348928,1.614400029182434,-1.0074130817271287,1.5915999412536619,-0.0456865611227516 357,2007-06-28,1.6504000425338743,1.6598000526428225,1.6371999979019165,1.6499999761581419,11545000.0,0.002673156016639533,1.354161751375161,0.010640051741848757,42.40164531373898,41.17455024361944,0.020704462366246013,0.03730307387982834,-0.09151030265181226,-0.2785409750051151,33.032655312309004,0.022600054740905984,-0.017229843640076403,-0.028289961814880638,-0.11532742282383879,0.05874749919407751,-0.07180869231935971,0.015228768689598438,0.07724098171741489,88.10125245208941,44.086253436805436,0.04351873050447907,6,0.009999990463257058,0.027000010013580544,-0.1116000711917875,-0.21490007638931252,0.3375999927520754,3,-0.01236066818740833,-1.0944849369459007,1.6460000276565552,-1.5633909232861531,1.6175999641418457,-1.4053982215348928,1.614400029182434,-0.01236066818740833 358,2007-06-29,1.705600023269653,1.7381999492645264,1.676200032234192,1.6799999475479126,53480000.0,0.033446424692906485,-2.7349452964262246,63.989570917758684,52.292511613039785,41.42146106370018,-0.03774351448095237,-0.02306462962219591,-0.13689799030390692,-0.32924138713730655,30.45341499479253,0.08779990673065208,-0.020116400272683466,0.02944001555442788,-0.05078605587795715,0.1096660869868129,-0.010673020161764635,0.06955305127062039,-0.12479996681213357,77.64065347624262,31.496405128335013,0.04011303571619251,6,-0.04610002040863015,-0.028199970722198264,-0.14980003237724282,-0.27010005712509133,0.4644000530242922,4,0.026852702862323108,1.354161751375161,1.6504000425338743,-1.0944849369459007,1.6460000276565552,-1.5633909232861531,1.6175999641418457,0.026852702862323108 359,2007-07-02,1.7200000286102295,1.7400000095367432,1.7062000036239624,1.7230000495910645,20905000.0,0.008442779751475005,-1.2091455908248017,-0.11718797293584705,60.50994559226143,42.64056255463997,-0.0571151159821226,-0.04201291858931766,-0.14125791234576646,-0.339328558650245,28.105805864220347,0.034399986267090066,-0.022040536649276632,0.045360016822814986,-0.029944597033099374,0.12066463067872935,0.007707709894857695,0.08301232375077228,-0.1360519742965698,85.52823844610482,33.46182007730647,0.037652306927957235,7,-0.059599995613098145,-0.04259997606277466,-0.1634000539779663,-0.2845000624656677,0.43120002746582076,0,0.02720931196419052,-2.7349452964262246,1.705600023269653,1.354161751375161,1.6504000425338743,-1.0944849369459007,1.6460000276565552,0.02720931196419052 360,2007-07-03,1.684000015258789,1.7201999425888062,1.6799999475479126,1.7201999425888062,25130000.0,-0.020930239972454356,1.2209986597160705,12.066558054518001,52.47812701795507,43.72014846469269,-0.029658127263695544,-0.009758070167961597,-0.0953775526810543,-0.299347322402582,25.539896067223378,0.040199995040893555,-0.022973618306408206,0.011420005559921176,-0.060226270930432646,0.083066282050275,-0.024403132685255846,0.0472431438050982,-0.09380988273620594,59.47903314569234,5.489432546773045,0.03582313824517696,7,-0.023599982261657715,-0.0065999627113342285,-0.09610003232955933,-0.21720004081726074,0.3970000743865967,1,0.17802852471568165,-1.2091455908248017,1.7200000286102295,-2.7349452964262246,1.705600023269653,1.354161751375161,1.6504000425338743,0.17802852471568165 361,2007-07-05,1.651600003242493,1.7000000476837158,1.6485999822616575,1.6929999589920044,18160000.0,-0.019239911949357702,-1.1687792364569076,1.1436474822749858,46.34816225676594,44.95102394916358,-0.003488020422279803,0.020561540906533393,-0.052941146426723096,-0.2630565920614518,23.592197435849073,0.05140006542205833,-0.027880930965009876,-0.018990004062652277,-0.09064621834095998,0.05266621021565543,-0.05481811120180624,0.016838103076501687,-0.055417475639343294,14.007785710889891,-38.122215284542634,0.03582810713915385,7,0.00880002975463845,0.025800049304961936,-0.05460000038146995,-0.17500001192092918,0.3823999166488645,3,0.20985714156824864,1.2209986597160705,1.684000015258789,-1.2091455908248017,1.7200000286102295,-2.7349452964262246,1.705600023269653,0.20985714156824864 362,2007-07-06,1.7089999914169312,1.7089999914169312,1.6552000045776367,1.659000039100647,23315000.0,0.034754170538718876,1.1520015258803615,-1.2077296077031232,51.00301042124077,47.46242073496314,-0.061035894194776175,-0.03451246071059311,-0.09986925424044824,-0.31581256795630974,22.622573672243085,0.057399988174438255,-0.03211879043843813,0.035809981822967574,-0.03752393196250603,0.10914389560844118,-0.000856975069769117,0.07247693871570426,-0.10706476453643776,66.08314128122566,18.373381987151504,0.036666956892736774,7,-0.04280000925064087,-0.03159993886947632,-0.1119999885559082,-0.22999995946884155,0.3312000036239624,4,0.14569921270948205,-1.1687792364569076,1.651600003242493,1.2209986597160705,1.684000015258789,-1.2091455908248017,1.7200000286102295,0.14569921270948205 363,2007-07-09,1.7151999473571775,1.7200000286102295,1.694000005722046,1.7092000246047974,15195000.0,0.003627826782553578,2.33331805017461,0.1199985694871567,50.22923334737162,49.173420231722694,-0.05348378801763465,-0.04125226850252872,-0.09612177421514634,-0.3171990886589626,21.578962086289632,0.026000022888183594,-0.03173275154080191,0.041009938716888295,-0.034111360437794946,0.11613123787157154,0.003449289139546563,0.07857058829423003,-0.10774212917043413,72.86646085462844,27.06313290782296,0.03756064957734163,7,-0.04429996013641335,-0.03779989480972268,-0.11819994449615456,-0.23229992389678933,0.20640003681182884,0,0.15904856360863895,1.1520015258803615,1.7089999914169312,-1.1687792364569076,1.651600003242493,1.2209986597160705,1.684000015258789,0.15904856360863895 364,2007-07-10,1.7053999900817869,1.7247999906539917,1.6965999603271484,1.7059999704360962,14665000.0,-0.005713594668942612,-2.0988976439842015,-0.09999801315296833,48.33836341176171,50.21413831246127,-0.032875178027674146,-0.03185700255985213,-0.07568998649299474,-0.30235111451215113,20.41816511935005,0.02820003032684326,-0.027310692748011345,0.030429983139037775,-0.045691067204628455,0.106551033482704,-0.00763054203279534,0.06849050831087089,-0.09264048424104354,74.54068446775071,31.39084974978983,0.03806052517183314,7,-0.03450000286102273,-0.0316999554634092,-0.09679996967315652,-0.20329993963241577,0.2017999887466435,1,0.27242880785397294,2.33331805017461,1.7151999473571775,1.1520015258803615,1.7089999914169312,-1.1687792364569076,1.651600003242493,0.27242880785397294 365,2007-07-11,1.704200029373169,1.7111999988555908,1.6917999982833862,1.7045999765396118,10330000.0,-0.0007036242028829465,1.8529429811105755,0.666600437114794,52.06073984094867,50.62908209056488,-0.02022614380693799,-0.028013610212495932,-0.06314357454472486,-0.29659855590202655,20.097378700901626,0.01940000057220459,-0.011987151006964458,0.026640021800994784,-0.04977201313026702,0.10305205673225659,-0.01156599566463612,0.06484603926662569,-0.08635090338458551,72.96593305507415,26.13613647548368,0.03820601746563093,7,-0.015600025653839111,-0.03680002689361572,-0.09560000896453857,-0.20209997892379783,0.21579992771148704,2,0.26229316922808343,-2.0988976439842015,1.7053999900817869,2.33331805017461,1.7151999473571775,1.1520015258803615,1.7089999914169312,0.26229316922808343 366,2007-07-12,1.79639995098114,1.8098000288009644,1.7208000421524048,1.7230000495910645,33305000.0,0.05410158433214174,-1.2879198569486985,-183.5239940387476,64.44443603461772,53.0782810595514,-0.09928962230319427,-0.1159678925402563,-0.143355834449862,-0.3848291257184191,20.287203867931506,0.10559999942779541,0.0021133623265972012,0.11236994862556426,0.019567386786054852,0.20517251046507368,0.06596866770580956,0.15877122954531897,-0.17366478965063004,91.33242191445757,38.3495869672357,0.04640128091975472,7,-0.06719994544982888,-0.10109990835189797,-0.18779993057250954,-0.2942999005317688,0.20260000228881858,3,0.15842804855834336,1.8529429811105755,1.704200029373169,-2.0988976439842015,1.7053999900817869,2.33331805017461,1.7151999473571775,0.15842804855834336 367,2007-07-13,1.8104000091552732,1.8220000267028809,1.7625999450683594,1.7999999523162842,21020000.0,0.007793397103182276,2.535709470726394,0.1416903380253757,78.9724701013848,56.042720891589745,-0.09857289146164194,-0.1260170015648796,-0.15258588287254993,-0.39437407240746913,20.05182801804034,0.059400081634521484,0.015310627426530443,0.11976000666618325,0.011209706629952576,0.22831030670241392,0.06548485664806791,0.1740351566842986,-0.17644095577653607,91.09061826758342,30.93113298349313,0.054275150018115344,7,-0.07510000467300393,-0.10899996757507302,-0.19894996285438515,-0.3082999587059021,0.21280002593994207,4,0.1235085669494751,-1.2879198569486985,1.79639995098114,1.8529429811105755,1.704200029373169,-2.0988976439842015,1.7053999900817869,0.1235085669494751 368,2007-07-16,1.7760000228881836,1.8400000333786009,1.7754000425338743,1.8395999670028689,13715000.0,-0.01900131799222682,1.0062085012411588,-6.115345819674162,70.76054146521511,57.181675988584594,-0.05938102856943961,-0.09034198625198853,-0.11431044669218027,-0.35557478410698495,19.87400107074044,0.06459999084472656,0.022751679000192704,0.08161001801490775,-0.033434870222621926,0.19665490625243742,0.0240875738961428,0.1391324621336727,-0.12699769164351493,56.815117857901356,-7.770667479056669,0.057522444118764886,7,-0.03170001506805442,-0.06559997797012329,-0.12000000476837158,-0.2738999724388125,0.2170000076293943,0,0.14876124366432175,2.535709470726394,1.8104000091552732,-1.2879198569486985,1.79639995098114,1.8529429811105755,1.704200029373169,0.14876124366432175 369,2007-07-17,1.7208000421524048,1.7877999544143677,1.7150000333786009,1.7799999713897705,19060000.0,-0.031081069833552744,-1.0564964902266765,0.930817315351955,61.69538777207463,58.205816072375654,-0.004532245845921157,-0.03642680943763388,-0.05538389657101206,-0.2965200727822732,18.671713366661997,0.07279992103576682,0.03145460684611212,0.026040035486221358,-0.08930947628155583,0.14138954725399855,-0.03163472039766724,0.08371479137010995,-0.05269794069434286,19.56817611438944,-47.99911212131059,0.05767475588388855,7,0.023499965667724387,-0.010399997234344482,-0.041150033473968506,-0.21869999170303367,0.319199919700623,1,0.11668987511497142,1.0062085012411588,1.7760000228881836,2.535709470726394,1.8104000091552732,-1.2879198569486985,1.79639995098114,0.11668987511497142 370,2007-07-18,1.7355999946594238,1.739400029182434,1.6920000314712524,1.7028000354766846,29715000.0,0.008600623050024403,1.3465329005606375,-0.5540540268422589,60.4770827275523,59.77569612468526,-0.012564270041857784,-0.052583868720245786,-0.0649382956686202,-0.3073049718662966,17.240305736798618,0.04739999771118164,0.03312543720096839,0.039989989995956376,-0.0763455316727144,0.15632551166462716,-0.018177770838379015,0.09815775083029177,-0.050308100009307966,29.459434206944145,-37.419945949067305,0.058167760834335384,7,0.012000024318695068,-0.025199949741363525,-0.05594998598098755,-0.2334999442100527,0.2918000221252446,2,0.09887069871919407,-1.0564964902266765,1.7208000421524048,1.0062085012411588,1.7760000228881836,2.535709470726394,1.8104000091552732,0.09887069871919407 371,2007-07-19,1.7488000392913818,1.758800029754639,1.7342000007629397,1.73580002784729,10865000.0,0.007605464780234827,-2.037028315770967,0.3963423055396044,61.27406483906335,60.91692439333222,-0.011763582364409997,-0.06437466042529438,-0.07341785441079196,-0.31615529075265925,15.736693758237422,0.02460002899169922,0.030917532988648855,0.050200033187866255,-0.06847064354103205,0.16887070991676456,-0.009135305176582786,0.1095353715523153,-0.056800007820129395,38.378383167648586,-24.750116873640202,0.05933533836444914,7,0.017099976539611816,-0.03839999437332153,-0.07055002450942993,-0.24669998884201072,0.30939984321594194,3,0.09789565070152029,1.3465329005606375,1.7355999946594238,-1.0564964902266765,1.7208000421524048,1.0062085012411588,1.7760000228881836,0.09789565070152029 372,2007-07-20,1.7145999670028689,1.75,1.7058000564575195,1.75,10900000.0,-0.01955630805130293,1.4971696238849395,-2.7230770641528643,51.08328667602019,61.0118192076265,0.026054268290093052,-0.028019783126447928,-0.03484251076009026,-0.2766808257531641,14.817085951196074,0.04419994354248047,0.03388874142495957,0.013719964027405052,-0.10430664993880634,0.13174657799361644,-0.045293342955700755,0.07273327101051086,0.12540006637573198,15.270226513756763,-44.1214382579359,0.05901330698310573,7,0.05130004882812478,-0.004199922084808572,-0.03634995222091697,-0.21059995889663718,0.276400089263916,4,0.16586958575779187,-2.037028315770967,1.7488000392913818,1.3465329005606375,1.7355999946594238,-1.0564964902266765,1.7208000421524048,0.16586958575779187 373,2007-07-23,1.7361999750137331,1.7517999410629272,1.7203999757766724,1.7245999574661257,7700000.0,0.012597695338010029,-2.1399995231623175,-0.3276838060729352,51.91670016431482,61.409412180132406,0.008656727799547737,-0.04029733944719349,-0.05357005244676283,-0.2927442617565372,15.736688390874967,0.03719997406005837,0.04315890834401159,0.028089970350265725,-0.07895527111063427,0.13513521181116572,-0.025432650380184274,0.08161259108071572,0.10111605882644614,46.137765234661046,-9.536865441296655,0.05352262073044996,7,0.02970004081726052,-0.02579993009567283,-0.05559995770454429,-0.22979992628097556,0.20640003681182817,0,0.16530357344303725,1.4971696238849395,1.7145999670028689,-2.037028315770967,1.7488000392913818,1.3465329005606375,1.7355999946594238,0.16530357344303725 374,2007-07-24,1.6441999673843384,1.7294000387191772,1.615399956703186,1.7244000434875488,33990000.0,-0.052989292105402264,1.5277161393663938,-6.9137892054096275,45.842033462796394,60.71844480478215,0.1017641538390377,0.05697058546738187,0.0395253343930575,-0.1960824336810596,16.68739617052899,0.1208000183105471,0.04424871367437211,-0.06540003418922424,-0.16767652138964872,0.03687645301120024,-0.11653827778943637,-0.014261790589012113,0.19048574690818776,20.083679225755148,-33.65937380201926,0.051138243600212206,7,0.08350002765655518,0.06620007753372192,0.0333000123500824,-0.13169991970062256,0.3692001104354854,1,0.21213968498498703,-2.1399995231623175,1.7361999750137331,1.4971696238849395,1.7145999670028689,-2.037028315770967,1.7488000392913818,0.21213968498498703 375,2007-07-25,1.5917999744415283,1.6759999990463257,1.5698000192642212,1.6619999408721924,40075000.0,-0.03186959857818883,1.1629305551846285,0.8753104715302623,44.00320473662173,58.44719688278259,0.15258994306225837,0.11313931510730568,0.09181542751988703,-0.13894907332748518,17.899698327268755,0.10619997978210449,0.04389765693111891,-0.11651002764701834,-0.224180907005046,-0.008839148288990684,-0.17034546732603228,-0.0626745879680044,0.2341143095474243,11.640187278414214,-45.18225491701274,0.05383543967901386,7,0.11310005187988281,0.11310005187988281,0.099200040102005,-0.0792999267578125,0.40919995307922363,2,0.28156803279805764,1.5277161393663938,1.6441999673843384,-2.1399995231623175,1.7361999750137331,1.4971696238849395,1.7145999670028689,0.28156803279805764 376,2007-07-26,1.5707999467849731,1.6347999572753906,1.5501999855041504,1.5667999982833862,46645000.0,-0.01319262972341917,-3.5483887507370473,-0.05697935063170765,35.04975479816174,53.56689518242447,0.15446710710389144,0.13514566738396794,0.11349088287399889,-0.11292249386462538,18.70295824159662,0.08459997177124023,0.044508485825805355,-0.1337500512599945,-0.25498107606361264,-0.01251902645637637,-0.19436556366180358,-0.07313453885818544,0.23974748132049561,10.218237014847356,-43.556007378274906,0.060615512401809124,7,0.12430006265640259,0.12430006265640259,0.12100005149841309,-0.058299899101257324,0.5089999437332153,3,0.29067996273760977,1.1629305551846285,1.5917999744415283,1.5277161393663938,1.6441999673843384,-2.1399995231623175,1.7361999750137331,0.29067996273760977 377,2007-07-27,1.6299999952316284,1.6627999544143677,1.570199966430664,1.5800000429153442,43245000.0,0.03768783451248692,-1.6609151697017033,12.500149013530429,41.731371408883916,50.34143184283211,0.0748583718141489,0.0783563053245433,0.05480412025617931,-0.16702644515378662,19.280025976061278,0.09259998798370361,0.044763832727146236,-0.07353000044822688,-0.19700191813510948,0.04994191723865571,-0.13526595929166807,-0.011794041604785699,0.1597196374657348,39.58334688432616,-11.289411877799509,0.061735958843441255,7,0.038999974727630615,0.06510001420974731,0.06180000305175781,-0.1174999475479126,0.5249999761581421,4,0.26269931811554814,-3.5483887507370473,1.5707999467849731,1.1629305551846285,1.5917999744415283,1.5277161393663938,1.6441999673843384,0.26269931811554814 378,2007-07-30,1.7513999938964844,1.7646000385284424,1.638399958610535,1.6399999856948853,40410000.0,0.07447852700613322,-1.2024434770397463,2.228002288820542,53.669431987189014,49.44965897784482,-0.0563208488139566,-0.041567745017969004,-0.06390051678077668,-0.2826205748841897,18.27958531976096,0.13460004329681396,0.03362068920855976,0.045579999685287476,-0.07973863716253171,0.17089863653310666,-0.01707931873862223,0.10823931810919718,0.019158067025421888,93.84326428759678,44.06559952210026,0.06265931842390964,7,-0.09399998188018799,-0.05629998445510864,-0.059599995613098145,-0.23889994621276855,0.3636000156402588,0,0.13680487792925167,-1.6609151697017033,1.6299999952316284,-3.5483887507370473,1.5707999467849731,1.1629305551846285,1.5917999744415283,0.13680487792925167 379,2007-07-31,1.7668000459671018,1.809999942779541,1.729200005531311,1.7599999904632568,68910000.0,0.008792995388994918,-1.3625703883537448,0.06104178638424355,54.88299545907559,48.82809372579185,-0.07209070707187792,-0.05616130578966261,-0.07684780445624884,-0.2920247512788712,17.39539811880688,0.08079993724822998,0.015052456271899217,0.058640050888061346,-0.06950919990712356,0.18678930168324626,-0.005434574509530998,0.12271467628565369,-0.21660006046295144,83.37186146391593,35.01844926069518,0.06407462539759246,7,-0.08670008182525613,-0.0717000365257261,-0.09790000319480874,-0.254299998283386,0.3384000062942507,1,0.09950190247036761,-1.2024434770397463,1.7513999938964844,-1.6609151697017033,1.6299999952316284,-3.5483887507370473,1.5707999467849731,0.09950190247036761 380,2007-08-01,1.9838000535964968,1.996999979019165,1.8819999694824217,1.8819999694824217,104795000.0,0.12282092029866032,-1.2593303441257802,14.970478411023818,62.235573547812464,48.93492802676398,-0.2795820742867583,-0.2630354002884574,-0.28869396793006863,-0.5018594527790985,17.706445509454262,0.2301999330520632,0.007109905589119503,0.26065005660057095,0.0835950078536245,0.4377051053475174,0.1721225322270976,0.3491775809740443,-0.4284040689468387,97.04567466108868,51.892812493172,0.08852752437347328,8,-0.2102000713348391,-0.2102000713348391,-0.3149000108242037,-0.471300005912781,0.04999983310699396,2,0.01492087076500681,-1.3625703883537448,1.7668000459671018,-1.2024434770397463,1.7513999938964844,-1.6609151697017033,1.6299999952316284,0.01492087076500681 381,2007-08-02,1.9982000589370728,2.013999938964844,1.9412000179290767,1.9900000095367432,52545000.0,0.007258798745604311,2.6583050035193496,0.08055051694398187,62.25528611856235,50.176261298157556,-0.28483804605270446,-0.2636553679111038,-0.2978212794906714,-0.5091484382312734,18.77926313438552,0.07279992103576749,0.0075171306530250614,0.25772005915641794,0.04574593764772694,0.46969418066510893,0.15173299840207233,0.36370711991076354,-0.42513991451263444,96.43986457737904,54.73916757597228,0.10598706075434551,8,-0.21610009670257546,-0.21610009670257546,-0.32930001616477966,-0.47540003061294556,0.012599825859069824,3,0.0014011953263421972,-1.2593303441257802,1.9838000535964968,-1.3625703883537448,1.7668000459671018,-1.2024434770397463,1.7513999938964844,0.0014011953263421972 382,2007-08-03,1.9579999446868896,2.0232000350952153,1.950000047683716,1.9664000272750852,29380000.0,-0.020118162878829726,-5.000029313908111,-1.0243941442423443,61.787554925812316,51.27302293832394,-0.23074617075186232,-0.2148603306222574,-0.25184291131679415,-0.461928617625619,19.777110815963177,0.07319998741149925,0.00724947622167571,0.20506994724273686,-0.027379603851494627,0.43751949833696835,0.08884517169562112,0.3212947227898526,-0.3584834125900269,83.05611292909362,41.47996145806622,0.11622477554711572,8,-0.1712999343872068,-0.1712999343872068,-0.28909990191459656,-0.4330999255180359,0.11459994316101074,4,0.062206307084843315,2.6583050035193496,1.9982000589370728,-1.2593303441257802,1.9838000535964968,-1.3625703883537448,1.7668000459671018,0.062206307084843315 383,2007-08-06,1.9880000352859497,1.9900000095367432,1.9332000017166135,1.9651999473571775,35045000.0,0.015321803598854267,3.238800791762132,-2.714269495494315,67.88965197547623,53.7227583286217,-0.24727592085702432,-0.23544649267026418,-0.27671889059101074,-0.48452916389601075,20.54655680350073,0.05680000782012962,0.006650681315241158,0.22143003344535828,-0.03270177743497271,0.4755618443256895,0.09436412800519278,0.34849593888552377,-0.3545888229492187,88.02721215318297,41.86335283139813,0.12706590544016558,8,-0.20130002498626687,-0.20130002498626687,-0.3190999925136566,-0.461899995803833,0.08219993114471436,0,0.08400399051290752,-5.000029313908111,1.9579999446868896,2.6583050035193496,1.9982000589370728,-1.2593303441257802,1.9838000535964968,0.08400399051290752 384,2007-08-07,2.1700000762939453,2.200999975204468,1.9722000360488887,1.9800000190734863,73405000.0,0.0915493147774602,-1.2256800900795375,8.333303705407712,73.76366732436072,57.02947639392603,-0.38760884771362947,-0.4014371027964829,-0.4540242707157438,-0.65814311497985,21.741803460814403,0.2287999391555795,0.019657574859564653,0.3802000701427459,0.07070454349853161,0.6896955967869605,0.22545230682063866,0.5349478334648532,-0.5054057581365354,90.28216352524646,40.27011087706494,0.15474776332210724,8,-0.294400095939636,-0.294400095939636,-0.5015500485897064,-0.6439000368118286,-0.05840015411376909,1,-0.02534565199238814,3.238800791762132,1.9880000352859497,-5.000029313908111,1.9579999446868896,2.6583050035193496,1.9982000589370728,-0.02534565199238814 385,2007-08-08,2.1512000560760502,2.28439998626709,2.1335999965667725,2.2060000896453857,66340000.0,-0.0086636034824491,-2.3511052006951214,-0.28842114245129125,71.879067191692,61.12162221542939,-0.31414927335379184,-0.36620757404405757,-0.4300709748026157,-0.6308310974376037,23.256925417276875,0.15079998970031738,0.031861567720399275,0.3390500485897068,-0.006837893008168283,0.6849379901875818,0.16610607779076925,0.5119940193886443,-0.4329651722139345,62.072911147325115,10.151845418374663,0.17294397079893747,8,-0.2239000797271733,-0.23390007019043013,-0.48230001330375716,-0.6251000165939335,-0.036400079727173296,2,-0.021383415124395788,-1.2256800900795375,2.1700000762939453,3.238800791762132,1.9880000352859497,-5.000029313908111,1.9579999446868896,-0.021383415124395788 386,2007-08-09,2.0810000896453857,2.155600070953369,2.0452001094818115,2.0822000503540044,45525000.0,-0.03263293259610378,-2.0329692642748367,0.021897079809273533,69.17120011496779,64.17049207166095,-0.18323574395163833,-0.28837815576154946,-0.35569156174102123,-0.5532456721787924,22.944246331207562,0.11039996147155762,0.054910736694457896,0.2546200752258301,-0.11137249419226869,0.6206126446439286,0.0716237905167807,0.43761635993487946,-0.2948253934946732,42.08430934812003,-13.87498291526741,0.1829962847090493,8,-0.11960011720657349,-0.16370010375976562,-0.41210004687309265,-0.554900050163269,0.09159994125366255,3,-0.022681499715811237,-2.3511052006951214,2.1512000560760502,-1.2256800900795375,2.1700000762939453,3.238800791762132,1.9880000352859497,-0.022681499715811237 387,2007-08-10,2.0339999198913574,2.059999942779541,2.0034000873565674,2.0199999809265137,51950000.0,-0.022585376131356805,-1.3983128756882357,-11.666997814420478,65.17837819314542,65.44926387232276,-0.08146887136280356,-0.23586021335831298,-0.305332983441442,-0.49941922708935693,22.291515882450057,0.07760000228881836,0.08505090602321985,0.1964399099349976,-0.18097957822521593,0.5738593980952111,0.007730165854890725,0.38514965401510426,-0.18803818892667956,28.701572496867918,-27.322768104401426,0.1887097440801067,8,-0.027199923992156982,-0.1166999340057373,-0.36509987711906433,-0.5078998804092407,0.20200014114379838,4,-0.011406114065360407,-2.0329692642748367,2.0810000896453857,-2.3511052006951214,2.1512000560760502,-1.2256800900795375,2.1700000762939453,-0.011406114065360407 388,2007-08-13,2.0401999950408936,2.095999956130981,2.0206000804901123,2.0789999961853027,17790000.0,0.0030482179910151785,1.0714274017914294,-2.771440735694823,72.11794893579281,67.36425870306911,-0.04737668010059615,-0.233208975622746,-0.3088006245417225,-0.49885372942435513,21.457959620383406,0.0753998756408687,0.12557999209127324,0.18942998647689824,-0.1972969627528922,0.5761569357066889,-0.003933488137997099,0.3827934610917936,-0.14162567343992616,21.780900011187917,-37.187330352381444,0.19336347461489534,8,0.042999982833862305,-0.12290000915527344,-0.368399977684021,-0.5140999555587769,0.21740007400512695,0,0.015880743498559502,-1.3983128756882357,2.0339999198913574,-2.0329692642748367,2.0810000896453857,-2.3511052006951214,2.1512000560760502,0.015880743498559502 389,2007-08-14,1.9215999841690063,2.0631999969482417,1.9146000146865845,2.0401999950408936,43530000.0,-0.058131561199964654,-1.2413278805101662,3.0567012209734608,67.15205919839678,67.91053488646737,0.10671292105098384,-0.10413317529476429,-0.1886030050127634,-0.37392389628195977,21.578516707549593,0.14859998226165727,0.15937845056312594,0.060789978504181,-0.3221372223350616,0.4437171793434236,-0.1306736219154403,0.2522535789238023,0.3628000020980835,1.8929069822543192,-60.45697625679221,0.1914636004196213,8,0.1779000163078308,-0.0042999982833862305,-0.24744996428489685,-0.39549994468688965,0.295199990272522,1,0.07733138191397293,1.0714274017914294,2.0401999950408936,-1.3983128756882357,2.0339999198913574,-2.0329692642748367,2.0810000896453857,0.07733138191397293 390,2007-08-15,1.9071999788284304,1.9609999656677248,1.89900004863739,1.9171999692916868,28590000.0,-0.007493758044967547,-3.6969899484326145,0.08431694390027056,67.6162452144018,68.50619700822732,0.12192639327749188,-0.0803370951395197,-0.1719273890356996,-0.3534147275903685,22.120367222183194,0.06199991703033492,0.17843141116201733,0.03780997395515473,-0.3409720215189955,0.416591969429305,-0.1515810237819204,0.22720097169222986,0.36980400800704927,3.1956077466521133,-63.03257219194896,0.18939099773707516,8,0.1845000386238096,0.01010000705718972,-0.23489996790885947,-0.3810999393463137,0.3708001375198362,2,0.10717279027934246,-1.2413278805101662,1.9215999841690063,1.0714274017914294,2.0401999950408936,-1.3983128756882357,2.0339999198913574,0.10717279027934246 391,2007-08-16,1.919999957084656,1.9299999475479128,1.8400000333786009,1.8753999471664429,47690000.0,0.006711398069586982,1.7863754465735575,-4.460005245213963,65.96211970894265,68.97003753968625,0.10825092858246399,-0.08395816124922817,-0.1811664597042768,-0.35958268541134975,22.19932675548886,0.08999991416931197,0.19780514233817614,0.042049956321716486,-0.3329767816230882,0.4170766942665214,-0.14546341265068574,0.22956332529411894,0.34188387222290006,31.249979627312737,-36.76445169689882,0.18751336897240242,8,0.14220005273818948,-0.0026999711990358666,-0.24199995398521446,-0.3938999176025393,0.36979997158050515,3,0.10145834563455258,-3.6969899484326145,1.9071999788284304,-1.2413278805101662,1.9215999841690063,1.0714274017914294,2.0401999950408936,0.10145834563455258 392,2007-08-17,1.9989999532699585,2.0299999713897705,1.9650000333786009,1.9889999628067017,33360000.0,0.04114583226619284,-1.2413829957783264,0.224214982947194,64.29560086331699,68.57069852722411,0.03987128996756395,-0.1481551636132743,-0.2545051553573796,-0.43103435209438556,23.09852530258663,0.11000001430511452,0.19628298607475747,0.1068299531936645,-0.26365754845995726,0.47731745484728627,-0.07841379763314649,0.2920737040204755,0.23757084828186015,62.10936244896948,-2.5289264843378305,0.18524375082681088,8,0.06320005655288696,-0.08169996738433838,-0.286749929189682,-0.4549999237060547,0.2940000295639038,4,0.0868434625749317,1.7863754465735575,1.919999957084656,-3.6969899484326145,1.9071999788284304,-1.2413278805101662,1.9215999841690063,0.0868434625749317 393,2007-08-20,2.0232000350952153,2.0550000667572017,1.9900000095367432,1.9989999532699585,21285000.0,0.012106094242608778,-2.080573673936911,2.4200104904275292,64.6547681845492,67.5585986228006,0.023679582270269783,-0.15784423689092097,-0.27387749508843195,-0.4473697524681879,24.074408534184975,0.06500005722045854,0.19435885814448284,0.11668003201484733,-0.25058968583123864,0.4839497498609333,-0.06695482690819565,0.3003148909378903,0.1895765203662103,82.07886721247336,18.9919082532047,0.18363485892304302,8,0.03899997472763017,-0.10590004920959517,-0.30485001206398055,-0.4731000065803532,0.31859993934631303,0,0.10517992400584641,-1.2413829957783264,1.9989999532699585,1.7863754465735575,1.919999957084656,-3.6969899484326145,1.9071999788284304,0.10517992400584641 394,2007-08-21,1.993000030517578,2.039999961853028,1.9900000095367432,2.037800073623657,18595000.0,-0.014926850560387672,1.0325258408888809,-1.8512351912514038,50.66860242989223,65.20188031593396,0.029202725247895467,-0.10558665991776017,-0.23892705460757324,-0.40944554201452354,25.156296630801183,0.049999952316284624,0.19535248102935077,0.06904002428054778,-0.27837066447357617,0.41645071303467174,-0.10466532009651419,0.24274536865760976,0.19740993361887837,71.1627783189941,11.860320038239152,0.17370534437706195,8,0.0048000216484072045,-0.07570004463195779,-0.26565000414848305,-0.3600000143051145,0.39219999313354514,1,0.13276469366622456,-2.080573673936911,2.0232000350952153,-1.2413829957783264,1.9989999532699585,1.7863754465735575,1.919999957084656,0.13276469366622456 395,2007-08-22,2.039999961853028,2.041399955749512,1.998600006103516,2.0185999870300293,13760000.0,0.02358250407213691,2.537191385391291,-0.4776775498257221,52.900352118792355,63.39400831635892,-0.039369926044843684,-0.12362525361138976,-0.2793267645509807,-0.4483376136161441,25.697781000097603,0.04839992523193426,0.19025558043446011,0.09362995624542281,-0.21971807954297118,0.4069779920338168,-0.06304406164877419,0.2503039741396198,0.12938540643795715,93.02320810445656,36.831358227079804,0.15667401789419697,8,-0.07199996709823697,-0.12269997596740767,-0.31264993548393294,-0.3599999547004704,0.32260012626647905,2,0.08666667445812348,1.0325258408888809,1.993000030517578,-2.080573673936911,2.0232000350952153,-1.2413829957783264,1.9989999532699585,0.08666667445812348 396,2007-08-23,2.0274000167846684,2.0703999996185303,2.013000011444092,2.0401999950408936,10255000.0,-0.006176443776456875,-1.7596155499389625,-0.5981305287550639,55.007217921362525,62.26387939727193,-0.03930619200029506,-0.07912061497088851,-0.26060760317600096,-0.4278251434429381,26.0993931289918,0.05739998817443848,0.15984689417080666,0.05820000767707878,-0.20195258811411065,0.3183526034682682,-0.07187629021851594,0.1882763055726735,0.12222223141157329,59.203039272348576,6.1445748567664396,0.13007629789559472,8,-0.0594000220298776,-0.1101000308990483,-0.2983999848365788,-0.34740000963211104,0.4228000640869136,3,0.12360663780650172,2.537191385391291,2.039999961853028,1.0325258408888809,1.993000030517578,-2.080573673936911,2.0232000350952153,0.12360663780650172 397,2007-08-24,2.0581998825073238,2.0743999481201167,2.0106000900268555,2.036200046539306,8585000.0,0.01519180500526085,1.3455844326598425,-1.7187401046808948,55.059083160753616,60.36844986671201,-0.07410525088162268,-0.08031372104971246,-0.28516525361920575,-0.4508394611320725,27.037695301716564,0.06379985809326127,0.13147410317361508,0.06758987903594926,-0.1402428437251153,0.27542260179701383,-0.036326482344583244,0.17150624041648155,0.07284503279985932,80.80559549603238,30.841514695660095,0.1039163613805323,8,-0.10099989175796509,-0.14089989662170366,-0.3200498521327968,-0.3781998753547664,0.42720007896423384,4,0.11252553657504794,-1.7596155499389625,2.0274000167846684,2.537191385391291,2.039999961853028,1.0325258408888809,1.993000030517578,0.11252553657504794 398,2007-08-27,1.991000056266785,2.0727999210357666,1.990399956703186,2.0539999008178706,17940000.0,-0.03264980569266929,-1.5669753355776355,-2.8636506491535774,34.54230932120076,56.745144324801345,-0.016336309465873056,0.0060678050085287705,-0.2131104025872237,-0.37642128314184253,28.802142727215706,0.08239996433258057,0.10719070894188465,-0.011589950323104725,-0.18635710793561455,0.1631772072894051,-0.09897352912935964,0.07579362848315019,0.12258216612468309,1.184890352797876,-41.87488044502251,0.08738357880625497,8,-0.0338000655174262,-0.07370007038116477,-0.2528500258922579,-0.3110000491142275,0.5254000425338743,0,0.15168253040300805,1.3455844326598425,2.0581998825073238,-1.7596155499389625,2.0274000167846684,2.537191385391291,2.039999961853028,0.15168253040300805 399,2007-08-28,1.9426000118255613,1.9853999614715576,1.9359999895095823,1.962000012397766,16405000.0,-0.02430941389925212,-2.0306689240828164,0.30793727683682426,32.86230051636471,52.88359491390833,0.03951084225040957,0.07200538787241428,-0.16071739722962808,-0.32106214445639636,29.87312261415732,0.05500006675720259,0.08813022064401776,-0.06877999305725102,-0.2076009831251706,0.07004099701066835,-0.1381904880912106,0.000630501976708775,0.15456727922513447,4.768803677573237,-34.40352187275193,0.0694104950339597,8,0.014599978923797385,-0.025300025939941184,-0.20444998145103432,-0.2541999816894531,0.5325999259948733,1,0.2054977659764443,-1.5669753355776355,1.991000056266785,1.3455844326598425,2.0581998825073238,-1.7596155499389625,2.0274000167846684,0.2054977659764443 400,2007-08-29,2.0134000778198238,2.036600112915039,1.9501999616622925,1.9600000381469729,15650000.0,0.03644603395617607,-1.3671211849045513,-2.7525792833923917,44.45173902323521,50.493552615496384,-0.01636104736693511,0.003727703969373941,-0.2267871112565607,-0.3844495071040086,29.41522238936345,0.09400010108947776,0.06296896959162268,0.000540071725844804,-0.13767268456435833,0.13875282801604794,-0.06856630641925676,0.06964644987094637,0.06833717777054638,55.92493602404163,16.413707773459784,0.06910637814510162,8,-0.008200109004974365,-0.09610009193420366,-0.29435005784034685,-0.32490009069442705,0.5374000072479252,2,0.18466272546979168,-2.0306689240828164,1.9426000118255613,-1.5669753355776355,1.991000056266785,1.3455844326598425,2.0581998825073238,0.18466272546979168 401,2007-08-30,2.000999927520752,2.016400098800659,1.9850000143051147,2.005800008773804,7995000.0,-0.006158810877021081,1.415366839976892,-0.08988909526021589,47.12843774416018,48.58609004670119,0.0097640537023711,0.01723185454822973,-0.20874892696423686,-0.364528122864455,28.808261797569866,0.031400084495544434,0.04978713012119895,-0.012000072002410711,-0.1501559671325574,0.126155823127736,-0.08107801956748384,0.05707787556266264,0.06623309473691208,46.96528717474784,5.835274452005578,0.06907794756507332,8,0.004200041294097456,-0.08369994163513184,-0.2960999011993408,-0.2960999011993408,0.595000028610229,3,0.18070973198223905,-1.3671211849045513,2.0134000778198238,-2.0306689240828164,1.9426000118255613,-1.5669753355776355,1.991000056266785,0.18070973198223905 402,2007-08-31,2.0797998905181885,2.0906000137329097,2.004600048065185,2.019599914550781,23545000.0,0.03938029277945554,1.1026829303837358,-12.541449361743332,53.05932505278033,47.29770747650465,-0.06299355729010303,-0.05478410719362925,-0.2802341916591784,-0.43498806020094327,28.304170238957134,0.08960008621215776,0.03933539477234449,0.06070989370346069,-0.07797486963904054,0.19939465704596193,-0.008632487967790148,0.1300522753747113,-0.23979985713958762,93.01415166719514,47.39443110492902,0.06934238167125063,8,-0.06649988889694258,-0.15249991416931152,-0.38469988107681274,-0.38469988107681274,0.5106000900268555,4,0.1780941484043963,1.415366839976892,2.000999927520752,-1.3671211849045513,2.0134000778198238,-2.0306689240828164,1.9426000118255613,0.1780941484043963 403,2007-09-04,2.1549999713897705,2.1877999305725098,2.0501999855041504,2.0897998809814453,20330000.0,0.03615736360715238,1.1039745541044266,1.083058412575191,69.32759280724481,49.37092862954383,-0.13134391869672868,-0.12314520111775451,-0.34459971154498126,-0.5014475124549187,28.259937809236348,0.13759994506835938,0.033162010588839275,0.1275599777698515,-0.022856593664059233,0.27797654920376225,0.05235169205289614,0.20276826348680688,-0.30998793840408356,86.97380188244675,34.34312505257862,0.07520828571695534,9,-0.09310001134872437,-0.19359999895095825,-0.4729499816894531,-0.4598999619483948,0.4809999465942387,1,0.15331786286229532,1.1026829303837358,2.0797998905181885,1.415366839976892,2.000999927520752,-1.3671211849045513,2.0134000778198238,0.15331786286229532 404,2007-09-05,2.115000009536743,2.1475999355316158,2.0899999141693115,2.1449999809265137,13825000.0,-0.018561467463607983,2.2727395877783545,-0.4601216225605096,66.5077903681378,50.88286621280444,-0.08070536664688088,-0.09220433997219413,-0.29474163401642706,-0.45282204139296334,26.868982577718825,0.06500005722045898,0.023084220328863037,0.09031001925468463,-0.05085920910344788,0.2314792476128169,0.019725405075618596,0.16089463343375088,-0.25627646064758336,69.36029858519225,10.043647966522649,0.07058461417906617,9,-0.05310004949569702,-0.10820001363754272,-0.4387499988079071,-0.41990000009536743,0.4649999141693115,2,0.18978727539194495,1.1039745541044266,2.1549999713897705,1.1026829303837358,2.0797998905181885,1.415366839976892,2.000999927520752,0.18978727539194495 405,2007-09-06,2.1052000522613525,2.1354000568389893,2.0643999576568604,2.1199998855590816,14855000.0,-0.004633549518298641,2.1140274284877734,0.49332824706544703,64.78289688908222,51.969052764773295,-0.06781570547189464,-0.09067630667719717,-0.2750973436861184,-0.43472685174421777,24.89430300113971,0.0710000991821289,0.01026392983878166,0.08281006217002851,-0.05098698817312286,0.21660711251317988,0.015911536998452824,0.1497085873416042,-0.23331344810485866,59.27026015028136,-3.448062283021521,0.06689852517157568,9,-0.043300092220306396,-0.04300004243850708,-0.4176000654697418,-0.4101000428199768,0.3483998775482178,3,0.1757552139340095,2.2727395877783545,2.115000009536743,1.1039745541044266,2.1549999713897705,1.1026829303837358,2.0797998905181885,0.1757552139340095 406,2007-09-07,2.0337998867034908,2.0799999237060547,2.02020001411438,2.073400020599365,14370000.0,-0.03391609528090478,1.2651506599415312,2.6757148610552557,52.81188840947883,51.7193644590761,0.00512689941265787,-0.024236170971770665,-0.19539511141997967,-0.35579034762255657,23.752614343939005,0.08500003814697266,0.013345024811582729,0.013769906759261819,-0.11731181925091416,0.14485163276943758,-0.05177095624582595,0.07931076976434981,-0.1492767494903562,15.93878677140429,-44.920968637635276,0.06554086300508792,9,0.028100073337555376,0.028400123119354692,-0.26019990444183305,-0.26019990444183305,0.40340018272399947,4,0.2542040648857762,2.1140274284877734,2.1052000522613525,2.2727395877783545,2.115000009536743,1.1039745541044266,2.1549999713897705,0.2542040648857762 407,2007-09-10,2.0107998847961426,2.059999942779541,1.9850000143051147,2.0309998989105225,11665000.0,-0.011308881497003154,-1.0891416237755271,0.5100996417712754,48.99610176335561,53.3253413970933,0.02312831553468042,-0.003228923297195152,-0.16433098153745185,-0.32521863104020676,22.891655627377165,0.07499992847442627,0.010446382004041688,-0.008070093393325983,-0.13904185660041657,0.12290166981376482,-0.0735559749968715,0.05741578821021931,-0.114145675848633,12.721834883309457,-43.57619411491943,0.06548588160354539,9,0.051100075244903564,0.05140012502670288,-0.22869992256164529,-0.22869992256164529,0.44900012016296387,0,0.29102849853911095,1.2651506599415312,2.0337998867034908,2.1140274284877734,2.1052000522613525,2.2727395877783545,2.115000009536743,0.29102849853911095 408,2007-09-11,2.0725998878479004,2.075000047683716,2.037800073623657,2.041800022125244,18025000.0,0.030734039483010678,1.089875299695976,-1.5247447624668045,56.13061166929008,55.9107093029739,-0.028920826494521545,-0.0658534943392799,-0.2189620029530157,-0.3787296631035253,21.816954570928214,0.06420016288757324,0.008212599290102762,0.05210991501808149,-0.0807604682161096,0.18498029825227236,-0.014325276599013836,0.11854510663517703,-0.16429985003539072,53.8744870735573,-0.5208099641261228,0.06643519161709548,9,-0.0035999417304992676,-0.010399878025054932,-0.28589987754821755,-0.28589987754821755,0.3898000717163086,1,0.24983118822553108,-1.0891416237755271,2.0107998847961426,1.2651506599415312,2.0337998867034908,2.1140274284877734,2.1052000522613525,0.24983118822553108 409,2007-09-12,2.070199966430664,2.1357998847961426,2.0573999881744385,2.070199966430664,13865000.0,-0.0011579279876002824,-5.125002328310392,0.0,52.49751959480666,56.80468492203739,-0.0072833072395965814,-0.054546660401169955,-0.20973740456073986,-0.36804083054513903,22.019458420591707,0.0783998966217041,0.0034763510731323777,0.04227999448776254,-0.08374992250261437,0.16830991147813945,-0.020734964007425916,0.105294952982951,-0.15071993290775443,56.49869051486915,6.700832741889485,0.06301495849518846,9,0.016200006008148193,-0.007999956607818604,-0.2834999561309812,-0.2834999561309812,0.4518001079559326,2,0.27330690789685863,1.089875299695976,2.0725998878479004,-1.0891416237755271,2.0107998847961426,1.2651506599415312,2.0337998867034908,0.27330690789685863 410,2007-09-13,2.1115999221801762,2.1424000263214107,2.0564000606536865,2.0789999961853027,17475000.0,0.01999804676883077,-1.2108017994826985,100.0,56.64666168800667,57.86226536024256,-0.0372007871454656,-0.08416343619875999,-0.2425303365872047,-0.4008014378970446,22.40990088353549,0.08599996566772417,0.020675437539174446,0.07345995306968733,-0.044225502259249705,0.19114540839862437,0.014617225405218814,0.13230268073415585,-0.18138709277528253,80.43195566081299,30.509182152037866,0.05884272766446852,9,-0.02519994974136397,-0.049399912357330766,-0.23599994182586692,-0.23599994182586692,0.35640001296997026,3,0.22182232372989796,-5.125002328310392,2.070199966430664,1.089875299695976,2.0725998878479004,-1.0891416237755271,2.0107998847961426,0.22182232372989796 411,2007-09-14,2.114799976348877,2.1182000637054443,2.0799999237060547,2.0980000495910645,14475000.0,0.0015154642387922301,2.2372860808599198,0.5153363464829452,54.67151532325038,58.041397612517,-0.025212014137951044,-0.07591340500290267,-0.2358642149088115,-0.3950929618433898,23.407756633617637,0.03820013999938965,0.044975700710237376,0.06692000627517691,-0.041474213102601354,0.17531422565295518,0.012722896586287558,0.12111711596406605,-0.1742836628972786,82.46502676907276,34.94306341176714,0.05419710968888916,9,-0.028400003910064697,-0.10089999437332153,-0.19249999523162842,-0.19749999046325684,0.3840000629425049,4,0.16020425442108177,-1.2108017994826985,2.1115999221801762,-5.125002328310392,2.070199966430664,1.089875299695976,2.0725998878479004,0.16020425442108177 412,2007-09-17,2.1726000308990483,2.1800000667572017,2.1075999736785893,2.1099998950958248,20390000.0,0.02733121581075526,-1.1483713954212318,3.726214804723032,65.22466959119676,57.58551725517834,-0.07650985938686672,-0.12652809654764807,-0.28477348904476285,-0.4437750936070801,23.926278286538277,0.0724000930786124,0.058189769235301725,0.11604005694389397,-0.0031397677844844374,0.2352198816722726,0.05645014457970454,0.17562996930808317,-0.2221923727626134,94.79603641667987,39.70202718350633,0.059589912364189306,9,-0.09009999036788985,-0.15870004892349288,-0.2332500517368321,-0.2553000450134282,0.3699998855590816,0,0.12178957689646497,2.2372860808599198,2.114799976348877,-1.2108017994826985,2.1115999221801762,-5.125002328310392,2.070199966430664,0.12178957689646497 413,2007-09-18,2.236000061035156,2.247999906539917,2.1092000007629395,2.190000057220459,43160000.0,0.029181639157885852,2.9657288828337873,0.7348227479776184,73.99410154192076,58.417329607820875,-0.14216151685811473,-0.18252649177274183,-0.33856258993537214,-0.49799833821843675,24.47523070395319,0.13879990577697754,0.07309303103869125,0.16880008578300432,0.026421892424314475,0.31117827914169416,0.0976109891036594,0.23998918246234924,-0.27609671200127783,93.7370275799248,30.943879707730147,0.07118909667934498,9,-0.11950010061263994,-0.19200009107589677,-0.2739500701427455,-0.3187000751495357,0.2349998950958252,1,0.1000894176274496,-1.1483713954212318,2.1726000308990483,2.2372860808599198,2.114799976348877,-1.2108017994826985,2.1115999221801762,0.1000894176274496 414,2007-09-19,2.2576000690460205,2.3053998947143555,2.244999885559082,2.25,24160000.0,0.009660110653514575,-5.86352122024898,0.1652188786034908,71.71823706054062,59.18792296020516,-0.15802443980225656,-0.1931919863231224,-0.3497865879298869,-0.5099089983730998,25.179150411482265,0.06939983367919966,0.07929245463192958,0.1771700918674468,0.015901589292563578,0.33843859444233004,0.09653584058000497,0.2578043431548884,-0.28041092656178024,80.80327007097985,16.433248534601518,0.08063425128744162,9,-0.1124001145362854,-0.18490010499954224,-0.2573500871658325,-0.3403000831604004,0.3137998580932617,2,0.0907157531248346,2.9657288828337873,2.236000061035156,-1.1483713954212318,2.1726000308990483,2.2372860808599198,2.114799976348877,0.0907157531248346 415,2007-09-20,2.2167999744415283,2.2799999713897705,2.2049999237060547,2.2576000690460205,14750000.0,-0.018072330508801193,-1.3291869358863295,-5.36838472880133,68.26955255561113,60.90544119866429,-0.11144918611636578,-0.14595029190581288,-0.2988319688850747,-0.45930615736135616,25.71134358549144,0.07500004768371582,0.06700031454396216,0.12752999663352949,-0.043494806076640025,0.298554799343699,0.04201759527844473,0.21304239798861424,-0.21335397177887883,60.69213324363547,-5.63659528918221,0.0855124013550848,9,-0.07160001993179321,-0.14410001039505005,-0.20839998126029968,-0.2994999885559082,0.4621999263763428,3,0.13767597594002878,-5.86352122024898,2.2576000690460205,2.9657288828337873,2.236000061035156,-1.1483713954212318,2.1726000308990483,0.13767597594002878 416,2007-09-21,2.2780001163482666,2.2992000579833984,2.2314000129699707,2.240000009536743,22090000.0,0.02760742629571533,-1.456518922280867,-0.9313730073395353,67.29494561314306,62.93864607086291,-0.15015733669205522,-0.19754154195917106,-0.3519294048571524,-0.5105770802490648,26.109574567787377,0.08240008354187012,0.06054468527141488,0.1762001335620882,-0.011633049732409084,0.36403331685658546,0.08228354191483955,0.2701167252093368,-0.2503978023214808,86.14773038198815,22.23638636274434,0.09391659164724869,9,-0.10640013217926025,-0.20530015230178833,-0.27350011467933655,-0.3607001304626465,0.41019988059997514,4,0.083406413124534,-1.3291869358863295,2.2167999744415283,-5.86352122024898,2.2576000690460205,2.9657288828337873,2.236000061035156,0.083406413124534 417,2007-09-24,2.289799928665161,2.36899995803833,2.265000104904175,2.299799919128418,38265000.0,0.005179899786752484,-2.4899491557290814,-0.26315690408071074,63.22605124500683,63.727028245942535,-0.13211202316059278,-0.20142815127103297,-0.3557736689164006,-0.5160560828699754,26.653969598896527,0.10399985313415527,0.056742295730547454,0.1764199435710907,-0.027926140255881027,0.3807660273980624,0.07424690165760506,0.27859298548457634,-0.23997380818336955,69.51499522795683,8.168907557573391,0.10217304191348586,9,-0.07709991931915283,-0.13729995489120483,-0.30004993081092834,-0.372499942779541,0.3802001476287842,0,0.09127439826066253,-1.456518922280867,2.2780001163482666,-1.3291869358863295,2.2167999744415283,-5.86352122024898,2.2576000690460205,0.09127439826066253 418,2007-09-25,2.2929999828338623,2.3036000728607178,2.2553999423980717,2.2799999713897705,17320000.0,0.001397525665295385,1.8187052967667017,-1.3000023841880648,68.82401410339938,65.54108319134173,-0.11260180643417828,-0.19061605434908113,-0.3497079797041365,-0.5131463438748611,27.428988568613626,0.04820013046264604,0.06863100421160118,0.16452000141143808,-0.046279767992804643,0.3753197708156808,0.059120116709316495,0.26991988611355966,-0.21125647859641683,53.65856140585521,-6.398095412373486,0.10539988470212139,9,-0.080299973487854,-0.140500009059906,-0.3032499849796295,-0.3756999969482422,0.4869999885559082,1,0.10885300283159749,-2.4899491557290814,2.289799928665161,-1.456518922280867,2.2780001163482666,-1.3291869358863295,2.2167999744415283,0.10885300283159749 419,2007-09-26,2.3417999744415283,2.359999895095825,2.2985999584198,2.3199999332427983,26975000.0,0.02128215960444768,1.109967719206253,1.6769247698345402,73.11447718906611,67.37084046923722,-0.13278782443028092,-0.21921481532430942,-0.38670459558470105,-0.5552863657647951,29.01418045973316,0.06699991226196289,0.0882501947223795,0.19335999488830558,-0.01892561412682836,0.4056456039034393,0.08721719038073861,0.29950279939587254,-0.23133082482399425,83.4146476203214,22.297731570435467,0.10614280450756688,9,-0.11730003356933594,-0.18930000066757202,-0.35204997658729553,-0.4244999885559082,0.37199997901916504,2,0.05517122858465484,1.8187052967667017,2.2929999828338623,-2.4899491557290814,2.289799928665161,-1.456518922280867,2.2780001163482666,0.05517122858465484 420,2007-09-27,2.385200023651123,2.399399995803833,2.337599992752075,2.356600046157837,13635000.0,0.01853277379932705,1.168424134685768,1.3119230937486597,86.3166609583557,70.8869677620267,-0.1489611483319755,-0.24594193834091538,-0.41803071636655176,-0.5910773573955264,30.338466251748486,0.06180000305175781,0.10060692223922629,0.21817004680633545,-0.008924826695312582,0.4452649203079837,0.10462261005551143,0.33171748355715946,-0.24887779319150916,91.54763475972939,23.694997178447338,0.11354743675082411,9,-0.1317000389099121,-0.21750003099441528,-0.42765000462532043,-0.46790003776550293,0.24839997291564941,3,0.07806469128032933,1.109967719206253,2.3417999744415283,1.8187052967667017,2.2929999828338623,-2.4899491557290814,2.289799928665161,0.07806469128032933 421,2007-09-28,2.362600088119507,2.3977999687194824,2.334399938583374,2.33459997177124,26975000.0,-0.009475069305517447,-3.4647621286276746,0.97902581758465,86.38809742114408,73.23845974313195,-0.09779881984120786,-0.20539345719103874,-0.3837960693811646,-0.5613121315140912,31.716758638931463,0.0634000301361084,0.11755585107810251,0.17749010324478132,-0.051517524667330505,0.4064977311568929,0.0629862892887254,0.2919939172008372,-0.19470852581858678,74.44451803039827,-0.3660237448229111,0.1145038139560558,9,-0.1083000898361206,-0.19490009546279907,-0.41995009779930137,-0.4453001022338867,0.2558000087738037,4,0.1339201730709323,1.168424134685768,2.385200023651123,1.109967719206253,2.3417999744415283,1.8187052967667017,2.2929999828338623,0.1339201730709323 422,2007-10-01,2.450200080871582,2.4649999141693115,2.3522000312805176,2.3522000312805176,28675000.0,0.037077791198170784,-1.3020372613990785,3.499987227629137,87.07778100330565,74.69220190550806,-0.15855379496018562,-0.27807842090697577,-0.4574010093318859,-0.6411870546999165,32.713904879565625,0.11279988288879395,0.1321808475490549,0.2465700864791871,-0.005342209357751315,0.4984823823161253,0.12061393856071811,0.3725262343976561,-0.2545275065503123,92.93900988026743,14.840726977874269,0.12595614791846912,10,-0.11520016193389893,-0.249700129032135,-0.5075500905513766,-0.5329000949859619,0.1873998641967778,0,0.09713489030332512,-3.4647621286276746,2.362600088119507,1.168424134685768,2.385200023651123,1.109967719206253,2.3417999744415283,0.09713489030332512 423,2007-10-02,2.4853999614715576,2.5452001094818115,2.412400007247925,2.421799898147583,37460000.0,0.014366124984966255,-2.223309510720176,0.6489799095956131,88.3025786594279,76.53490652760664,-0.17283091416241803,-0.3027801063134987,-0.4786046031248459,-0.6692920739013462,33.24280450845609,0.13280010223388672,0.1512922026169221,0.26524996757507324,-0.014977496539342106,0.5454774316894886,0.12513623551786557,0.4053636996322809,-0.252021559571562,75.75015759207051,-4.870465352344283,0.14011373205720762,10,-0.11029994487762451,-0.2447999119758606,-0.5481499731540682,-0.5680999755859375,0.13860011100769043,1,0.07427380610124801,-1.3020372613990785,2.450200080871582,-3.4647621286276746,2.362600088119507,1.168424134685768,2.385200023651123,0.07427380610124801 424,2007-10-03,2.516400098800659,2.5339999198913574,2.470400094985962,2.4779999256134038,29225000.0,0.012472896841418946,-1.373135125036697,0.603775706820407,88.07373929953584,78.73537172137604,-0.18244575983235478,-0.3184959280708033,-0.4919937672414214,-0.693325075497726,33.80028653049814,0.06359982490539551,0.16116347983035695,0.2761801004409792,-0.028746742958274396,0.581106943840233,0.12371667874135239,0.42864352214060597,-0.23313022368757297,86.33776692001447,5.458095357231258,0.15246342169962687,10,-0.12810003757476807,-0.27580004930496216,-0.5791501104831698,-0.5991001129150391,0.032199859619140625,2,0.10475276674593426,-2.223309510720176,2.4853999614715576,-1.3020372613990785,2.450200080871582,-3.4647621286276746,2.362600088119507,0.10475276674593426 425,2007-10-04,2.4751999378204346,2.5390000343322754,2.4576001167297363,2.5390000343322754,19385000.0,-0.016372659101333342,1.5517176948919458,-1.6614533533670455,81.63621348328246,80.32884592916932,-0.11257541094192769,-0.26156564705609586,-0.43160901556328435,-0.6456331946110758,34.652909290875314,0.08139991760253906,0.15972996515942173,0.21647994518280012,-0.09867982866956604,0.5316397190351663,0.058900058256616816,0.3740598321089834,-0.15002122520835215,66.7931143684401,-13.312403242953138,0.1575798869261831,10,-0.07489991188049316,-0.22749990224838257,-0.5379499495029452,-0.5578999519348145,-0.043200016021728516,3,0.0963962595483745,-1.373135125036697,2.516400098800659,-2.223309510720176,2.4853999614715576,-1.3020372613990785,2.450200080871582,0.0963962595483745 426,2007-10-05,2.550800085067749,2.5713999271392822,2.490000009536743,2.497999906539917,16345000.0,0.030543046681669184,-1.3662776191400294,-0.827587753225933,82.19269434712159,82.43625071829317,-0.16249779012581556,-0.31246789899029803,-0.4860735498606976,-0.713725155766578,36.175582912059326,0.09619998931884766,0.16260220545447712,0.26623008251190194,-0.05598405373744253,0.5884442187612466,0.10512301438722949,0.4273371506365744,-0.19041794895650987,90.60225736384193,11.844619623900186,0.16110706812467235,10,-0.13740015029907227,-0.27260011434555054,-0.5895501077175143,-0.6335000991821289,-0.20840001106262207,4,0.032460368801040085,1.5517176948919458,2.4751999378204346,-1.373135125036697,2.516400098800659,-2.223309510720176,2.4853999614715576,0.032460368801040085 427,2007-10-08,2.595999956130981,2.5999999046325684,2.495199918746948,2.5113999843597408,20025000.0,0.01771987986351009,1.2635018229005626,1.6022667750383817,81.62330636814374,83.85839430326479,-0.17846273686567704,-0.3284162168618838,-0.511085297460502,-0.7515057012721313,38.26081309215302,0.10479998588562056,0.1729898375694674,0.28216995000839207,-0.04164606111227043,0.6059859611290546,0.12026194444806082,0.4440779555687233,-0.19763461763469392,97.86783012285657,20.13729021452741,0.16190800556033128,10,-0.14670002460479692,-0.30349999666213945,-0.6347499787807462,-0.6786999702453609,-0.06699991226196245,0,0.008628713844708313,-1.3662776191400294,2.550800085067749,1.5517176948919458,2.4751999378204346,-1.373135125036697,2.516400098800659,0.008628713844708313 428,2007-10-09,2.590399980545044,2.6001999378204346,2.5420000553131104,2.596199989318848,24145000.0,-0.002157155500989716,7.434823171679826,-0.06855804620700676,80.0795159225787,84.63228749587729,-0.14107575426565244,-0.2972764750858885,-0.488859718822205,-0.7380668168283133,40.33333665357085,0.05819988250732422,0.18157381261115813,0.25067996978759766,-0.07472276918295995,0.5760827087581553,0.08797860030231863,0.4133813392728767,-0.15170772882150052,93.12765107246696,15.133696127147715,0.1627013694852788,10,-0.12310004234313965,-0.2978000044822693,-0.6200999915599825,-0.6730999946594238,0.009599924087524414,1,0.018221110592111955,1.2635018229005626,2.595999956130981,-1.3662776191400294,2.550800085067749,1.5517176948919458,2.4751999378204346,0.018221110592111955 429,2007-10-10,2.6359999179840092,2.6449999809265137,2.5622000694274902,2.5622000694274902,19120000.0,0.017603434906361626,-1.2439046452951001,-12.7240925720384,87.56271304918522,84.77073772819168,-0.1570725867527254,-0.3144360162733246,-0.5174578596959227,-0.7757194148895465,42.106650995046834,0.08279991149902344,0.19612684980384998,0.2679899096488958,-0.0571326508494332,0.5931124701472248,0.1054286293997313,0.4305511898980603,-0.16500612904108758,95.19740156638854,14.394633228028212,0.1625612802491644,10,-0.14629995822906539,-0.320999920368195,-0.62434995174408,-0.7186999320983891,-0.05099987983703658,2,-0.004552293580471156,7.434823171679826,2.590399980545044,1.2635018229005626,2.595999956130981,-1.3662776191400294,2.550800085067749,-0.004552293580471156 430,2007-10-11,2.5799999237060547,2.6726000308990483,2.549999952316284,2.6600000858306885,24130000.0,-0.021244308050200167,1.3307988151599581,-1.0840152614048568,77.31547033978532,83.76266805248514,-0.07882344217320014,-0.23351801563719965,-0.4517518825886593,-0.7119531677370536,43.96949354898868,0.12260007858276412,0.20838847600699584,0.1885699152946474,-0.12609645464232289,0.5032362852316177,0.031236730326162032,0.34590310026313276,-0.07420489636641481,49.28800856531037,-29.564744869405466,0.15733318496848517,10,-0.06759989261627197,-0.2511999011039734,-0.5456499457359314,-0.6626999378204346,-0.08259987831115767,3,-0.012170529540617259,-1.2439046452951001,2.6359999179840092,7.434823171679826,2.590399980545044,1.2635018229005626,2.595999956130981,-0.012170529540617259 431,2007-10-12,2.4535999298095703,2.5157999992370605,2.27020001411438,2.486599922180176,52845000.0,-0.048992247145075996,4.374170492487479,0.41249906867931274,62.27149919675745,81.00641451842424,0.06911001871388534,-0.08478134618282285,-0.317378794731237,-0.5785197279389713,44.58091865604209,0.3097999095916748,0.21179380182652663,0.04522992372512835,-0.2420156322640259,0.3324754797142826,-0.09839285426944899,0.1888527017197057,0.21900010108947798,45.57651790390731,-33.03399952871896,0.14362277799457715,10,0.017800092697143555,-0.12479990720748901,-0.3915499448776245,-0.5362999439239502,-0.028800010681152344,4,-0.008803394452550628,1.3307988151599581,2.5799999237060547,-1.2439046452951001,2.6359999179840092,7.434823171679826,2.590399980545044,-0.008803394452550628 432,2007-10-15,2.4372000694274902,2.4486000537872314,2.4077999591827397,2.416599988937378,23315000.0,-0.006683999368777616,-1.1361227788769668,-0.6242450076582955,60.593601371520016,77.92763926421225,0.09328144092600654,-0.05011114310898357,-0.2917360521617307,-0.554682460943968,44.73993200953622,0.04579997062683061,0.20514182962724625,0.015600061416626065,-0.24943839742232177,0.2806385202555739,-0.11691916800284785,0.14811929083609998,0.23539996147155806,41.50100605052289,-38.60242874883009,0.13251922941947394,10,0.03419995307922363,-0.10840004682540894,-0.37515008449554443,-0.5199000835418701,0.05839991569519043,0,-0.038897092040799164,4.374170492487479,2.4535999298095703,1.3307988151599581,2.5799999237060547,-1.2439046452951001,2.6359999179840092,-0.038897092040799164 433,2007-10-16,2.4598000049591064,2.496799945831299,2.412600040435791,2.4200000762939453,17325000.0,0.009272909440268151,-2.0842455973346024,1.932027823107994,59.01589651815538,74.69899006628108,0.0745030588864517,-0.05806173098491296,-0.30560706462607845,-0.5701937239352874,44.56353749316732,0.08419990539550781,0.201252601661166,0.027009999752044767,-0.22353599596515483,0.27755599546924437,-0.09826299810655481,0.15228299761064434,0.20475202560424854,47.117291982168325,-31.221975233213954,0.12527299785859974,10,0.011600017547607422,-0.1045999526977539,-0.39775002002716064,-0.5425000190734863,0.006999969482421875,1,0.028132384246849496,-1.1361227788769668,2.4372000694274902,4.374170492487479,2.4535999298095703,1.3307988151599581,2.5799999237060547,0.028132384246849496 434,2007-10-17,2.462399959564209,2.5199999809265137,2.4477999210357666,2.4670000076293945,15400000.0,0.001056978046939161,-3.2721770780429997,-0.11557930427177371,56.29074021690814,71.88282637001727,0.07089277448699516,-0.046938462545476956,-0.3051352159418417,-0.5669304203127714,44.079457985781985,0.07220005989074707,0.18958076914866373,0.019369959831237793,-0.2173894080217713,0.2561293276842469,-0.09900972409526698,0.13774964375774257,0.19426503067016654,47.76340393461733,-27.7110540168258,0.11837968392650455,10,0.009000062942504883,-0.0978999137878418,-0.3967999815940857,-0.5450999736785889,0.0410001277923584,2,0.055880420454811786,-2.0842455973346024,2.4598000049591064,-1.1361227788769668,2.4372000694274902,4.374170492487479,2.4535999298095703,0.055880420454811786 435,2007-10-18,2.5220000743865967,2.5299999713897705,2.450999975204468,2.450999975204468,15430000.0,0.024204075617730192,-1.2253488965600765,-15.434642894163892,62.250230319838586,69.6669970336525,0.0208187055258513,-0.08695987860724497,-0.3603015614355276,-0.619973773311667,44.16859094088464,0.07899999618530229,0.17415385837868236,0.06371006965637216,-0.14986113629826026,0.2772812756110046,-0.04307553332094427,0.1704956726336886,0.12693561632537875,96.92074737537627,20.435466608846212,0.10678560297731629,10,-0.05060005187988281,-0.1575000286102295,-0.4477000832557678,-0.6047000885009766,-0.0022001266479492188,3,0.024980159358519716,-3.2721770780429997,2.462399959564209,-2.0842455973346024,2.4598000049591064,-1.1361227788769668,2.4372000694274902,0.024980159358519716 436,2007-10-19,2.4679999351501465,2.5576000213623047,2.4588000774383545,2.5409998893737797,17655000.0,-0.021411632689814275,-1.1619321887113352,-1.0281669330682877,51.44245148356612,66.31356871314388,0.06910567953273361,-0.018968096178037186,-0.3001406235084856,-0.5597952443908727,44.20770507244011,0.0987999439239502,0.15516878907330245,0.0002099394798280585,-0.1957733989097803,0.1961932778694364,-0.0977817297149759,0.09820160867463201,0.17336104202987723,40.18688316380351,-32.80363794622122,0.09799166919480418,10,0.003400087356567383,-0.09169995784759521,-0.3936999440193176,-0.5506999492645264,0.07580018043518022,4,0.011912524723369566,-1.2253488965600765,2.5220000743865967,-3.2721770780429997,2.462399959564209,-2.0842455973346024,2.4598000049591064,0.011912524723369566 437,2007-10-22,2.498800039291382,2.519200086593628,2.4202001094818115,2.440000057220459,14735000.0,0.01247978320524612,-1.012197160780095,-0.8054797115459936,51.09370475653764,63.092923028028196,0.02577870124682713,-0.03510759866583868,-0.3227798189708113,-0.5843539647984364,43.643495454993584,0.0989999771118164,0.1422515941607876,0.020560038089752375,-0.15687317184445027,0.19799324802395502,-0.06815656687734917,0.10927664305685392,0.13513771862732904,59.44828289272478,-12.648166817312998,0.08871660496710142,10,-0.02740001678466797,-0.10870003700256303,-0.448650062084198,-0.5815000534057617,0.19339990615844727,0,-0.029614262445725403,-1.1619321887113352,2.4679999351501465,-1.2253488965600765,2.5220000743865967,-3.2721770780429997,2.462399959564209,-0.029614262445725403 438,2007-10-23,2.54259991645813,2.545599937438965,2.4802000522613525,2.5197999477386475,12550000.0,0.017528364206032654,3.5416570085102155,0.3877546882919412,52.09464461758869,59.15202653562858,-0.028513128626641127,-0.06245120391758974,-0.35794144633446656,-0.6219744187084268,43.26561345351874,0.0653998851776123,0.12308956168212237,0.051879918575286954,-0.10456439597351208,0.208324233124086,-0.026342238699112563,0.13010207584968647,0.08406308658449424,89.08288608130877,18.011759805016283,0.07822215727439943,10,-0.07119989395141602,-0.15169990062713623,-0.49439990520477295,-0.6252999305725098,0.14420008659362837,1,-0.01848498894034445,-1.012197160780095,2.498800039291382,-1.1619321887113352,2.4679999351501465,-1.2253488965600765,2.5220000743865967,-0.01848498894034445 439,2007-10-24,2.470999956130981,2.546999931335449,2.441800117492676,2.546999931335449,13680000.0,-0.02816013634850123,1.7684170569726478,-3.3333368189898764,49.679781751340755,56.081394470245854,0.019243917214823103,0.02036869863814017,-0.2745337142078621,-0.5444560410728188,42.361583304685404,0.10519981384277344,0.09871507573597915,-0.02618004083633485,-0.16657983599742598,0.11421975432475628,-0.09637993841688042,0.04401985674421072,0.1485337871330783,36.97225562513741,-33.20906728901754,0.07019989758054547,10,-0.057099938392638716,-0.03219997882842973,-0.39074999094009355,-0.5536999702453609,0.19200015068054244,2,-0.001699709333879862,3.5416570085102155,2.54259991645813,-1.012197160780095,2.498800039291382,-1.1619321887113352,2.4679999351501465,-0.001699709333879862 440,2007-10-25,2.5713999271392822,2.5982000827789307,2.5360000133514404,2.5506000518798833,59920000.0,0.040631312339440395,-1.48800514984622,-0.2736826584935004,51.51335964369613,54.88604563101683,-0.09220007603442726,-0.06889888315128223,-0.3612515800700553,-0.6378913185041308,41.33602235826609,0.12720012664794966,0.07744993421282942,0.0649099349975586,-0.06875740557435606,0.19857727556947324,-0.0019237352883987313,0.13174360528351592,0.04114714154178367,84.94373052803026,16.6289930065566,0.06683367028595723,10,-0.06839990615844727,-0.13259994983673096,-0.46244996786117554,-0.6435999870300293,0.08720016479492188,3,-0.026444676716766313,1.7684170569726478,2.470999956130981,3.5416570085102155,2.54259991645813,-1.012197160780095,2.498800039291382,-0.026444676716766313 441,2007-10-26,2.678999900817871,2.686000108718872,2.58899998664856,2.5989999771118164,216985000.0,0.041844900337340896,1.0638249303769443,3.846173244231579,55.58546217438449,54.32958572022399,-0.18379241410310954,-0.15977115473202685,-0.454049676827589,-0.7372905133419683,40.534253738939825,0.11460018157958984,0.04857485966932318,0.15668991804122934,0.01987042709971565,0.293509408982743,0.08828017257047271,0.22509966351198596,-0.4087998867034912,97.366362708392,31.435376002950605,0.06840974547075676,10,-0.12969982624053955,-0.2202998399734497,-0.5700499415397644,-0.7511999607086182,0.07120013236999467,4,-0.05942514332703841,-1.48800514984622,2.5713999271392822,1.7684170569726478,2.470999956130981,3.5416570085102155,2.54259991645813,-0.05942514332703841 442,2007-10-29,2.6881999969482417,2.700000047683716,2.640000104904175,2.6802000999450684,43980000.0,0.003434153217983349,2.797464916251698,0.09999880790596208,56.54969380165906,54.05556319616884,-0.17169998772435235,-0.15834511232275972,-0.45058260312266274,-0.7376038049947016,39.3532959984562,0.059999942779541016,0.03012350115118778,0.1539900183677667,0.002919847792652419,0.305060188942881,0.07845493308020934,0.22952510365532408,-0.40968398094177205,95.42987841757225,31.578407145872973,0.07553508528755722,10,-0.12809991836547807,-0.2105000019073482,-0.5660500228404994,-0.7604000568389888,0.08759999275207564,0,-0.05371619727953425,1.0638249303769443,2.678999900817871,-1.48800514984622,2.5713999271392822,1.7684170569726478,2.470999956130981,-0.05371619727953425 443,2007-10-30,2.6700000762939453,2.729399919509888,2.650000095367432,2.696000099182129,63480000.0,-0.006770300079963487,-1.406055833309283,-3.250044704059309,52.36374883434445,53.61923082032843,-0.13471417983897105,-0.13239423974693798,-0.420445988028165,-0.7111426363324003,37.79437402052045,0.07939982414245605,0.02919471995367129,0.12656009197235107,-0.034200014250562294,0.28732019819526444,0.04618003886089417,0.20694014508380798,-0.37462469902038587,79.34635462218161,18.656062971562093,0.08038005311145675,10,-0.0952000617980957,-0.17760014533996538,-0.487400084733963,-0.7104001045227051,0.312999963760376,1,0.00831455749870158,2.797464916251698,2.6881999969482417,1.0638249303769443,2.678999900817871,-1.48800514984622,2.5713999271392822,0.00831455749870158 444,2007-10-31,2.7799999713897705,2.825999975204468,2.6480000019073486,2.756999969482422,74900000.0,0.041198461405480113,2.095651452798292,-0.884614679235594,62.93327084043188,53.695124211505465,-0.21783211522447798,-0.2336106806731948,-0.5160112861461617,-0.8120715478916984,36.36354687856631,0.17799997329711958,0.03443430682301196,0.22337999343872061,0.03170409744041791,0.4150558894370233,0.12754204543956948,0.31921794143787174,-0.4585831215820315,84.1379276325524,21.09630662700488,0.09583794799915127,10,-0.15689992904663086,-0.23189997673034668,-0.5973999798297882,-0.8203999996185303,0.14079999923706055,2,-0.03352516881193346,-1.406055833309283,2.6700000762939453,2.797464916251698,2.6881999969482417,1.0638249303769443,2.678999900817871,-0.03352516881193346 445,2007-11-01,2.7137999534606934,2.775000095367432,2.666599988937378,2.7578001022338867,37880000.0,-0.023812956334665958,1.7653040743961799,-1.9130497880148027,68.24685056668733,55.562279665185606,-0.13585022832850102,-0.15665037083863265,-0.4373634911890356,-0.7364962344064536,35.068624885789525,0.11339998245239258,0.03932535289402406,0.1452499747276308,-0.05461479884650222,0.3451147483017638,0.04531758794056451,0.24518236151469708,-0.35201645362121603,52.658216387505476,-12.072434446393089,0.09993238678706644,11,-0.09069991111755371,-0.16569995880126953,-0.525299996137619,-0.7541999816894531,0.2871999740600586,3,-0.01871908302761549,2.095651452798292,2.7799999713897705,-1.406055833309283,2.6700000762939453,2.797464916251698,2.6881999969482417,-0.01871908302761549 446,2007-11-02,2.6335999965667725,2.720000028610229,2.584399938583374,2.7079999446868896,35995000.0,-0.029552641413987946,1.7560961426633226,1.6909021945272285,62.641603248484174,56.84537949762411,-0.03317866889674237,-0.07370825748785803,-0.34498484554113773,-0.6475252819275852,33.16477463012331,0.13560009002685502,0.04579234799759435,0.060910022258758634,-0.14082811518838945,0.2626481597059067,-0.039959046464815184,0.16177909098233245,-0.23467917869809574,20.364259323586033,-45.35067345998069,0.10086906872357401,11,0.0003000497817993164,-0.08550000190734863,-0.4230000078678131,-0.6588000059127808,0.2634000778198242,4,0.009492745823216353,1.7653040743961799,2.7137999534606934,2.095651452798292,2.7799999713897705,-1.406055833309283,2.6700000762939453,0.009492745823216353 447,2007-11-05,2.6184000968933105,2.6335999965667725,2.591399908065796,2.619999885559082,30015000.0,-0.0057715293489052355,1.930560614589887,0.02150255082421104,60.3067400824952,57.75783454928039,0.0008611858785578796,-0.059810675252919054,-0.3185247067371568,-0.6237325597508008,31.017674585849868,0.04220008850097656,0.04311660170512033,0.044590115547180176,-0.1579400814044054,0.24712031249876576,-0.056674982928612394,0.14585521402297275,-0.18531294643777052,14.072911074620242,-51.76404116984701,0.10126509847579275,11,0.01549994945526123,-0.07030010223388672,-0.40740010142326355,-0.6436001062393188,0.2849998474121094,0,0.05033605691159804,1.7560961426633226,2.6335999965667725,1.7653040743961799,2.7137999534606934,2.095651452798292,2.7799999713897705,0.05033605691159804 448,2007-11-06,2.63759994506836,2.6602001190185547,2.5999999046325684,2.640000104904175,26420000.0,0.007332664017935864,1.8130817694145958,1.500298062592867,61.145040437137276,59.03175218103556,-0.003850694811486477,-0.07936204685018344,-0.32384266743405465,-0.6345047537022555,28.821821299106144,0.06020021438598633,0.05463599082226889,0.0614299654960635,-0.14300523735502724,0.26586516834715423,-0.04078763592948187,0.16364756692160887,-0.17307976863290575,22.01986689613808,-44.198789227252064,0.10221760142554534,11,0.04340004920959428,-0.08949995040893599,-0.36985000967979476,-0.6299999952316289,0.250400066375732,1,0.05239613569539103,1.930560614589887,2.6184000968933105,1.7560961426633226,2.6335999965667725,1.7653040743961799,2.7137999534606934,0.05239613569539103 449,2007-11-07,2.624000072479248,2.6800000667572017,2.5999999046325684,2.6359999179840092,33515000.0,-0.005156154410201674,-1.6666640175793286,4.999602662164615,56.89189611516011,59.62936734453155,0.037699071013497676,-0.07031221063811444,-0.2946724078127181,-0.6126687434155742,26.337851788875078,0.08000016212463334,0.06514486028701638,0.04843008518218994,-0.15533511469007433,0.2521952850544542,-0.05345251475394219,0.15031268511832208,-0.13056151214227274,20.77654843733382,-39.841760875436336,0.10188259993613204,11,0.08119988441467285,-0.07590007781982422,-0.316150039434433,-0.5763000249862671,0.20379996299743697,2,0.13681400825415269,1.8130817694145958,2.63759994506836,1.930560614589887,2.6184000968933105,1.7560961426633226,2.6335999965667725,0.13681400825415269 450,2007-11-08,2.5485999584198,2.6589999198913574,2.470200061798096,2.636199951171875,55030000.0,-0.02873479877163554,1.8348341898149325,7.300093381812132,55.2928864855657,59.59685893466279,0.12239615626115796,0.002756192999386453,-0.20653948192444904,-0.5294703543740211,23.04113086789928,0.18879985809326127,0.07070331894468085,-0.02540003061294538,-0.22950510131259927,0.1787050400867085,-0.12745256596277255,0.07665250473688179,0.2774000167846684,31.38507087179314,-30.50332104621424,0.10205253534982703,11,0.09950006008148238,-0.0004999637603759766,-0.23414990305900574,-0.5008999109268188,0.16000008583068848,3,0.14604097083867384,-1.6666640175793286,2.624000072479248,1.8130817694145958,2.63759994506836,1.930560614589887,2.6184000968933105,0.14604097083867384 451,2007-11-09,2.431999921798706,2.526400089263916,2.4303998947143555,2.4800000190734863,35700000.0,-0.04575062329255819,-2.7499965075506756,0.5479463612586107,46.057591970759375,58.431069842340605,0.22381073360994508,0.1240132646534855,-0.07789925802315789,-0.4051982686787534,23.295304694777652,0.11820006370544434,0.08157161684797476,-0.140920066833496,-0.3479157170656739,0.06607558339868191,-0.2444178919495852,-0.03742224171740682,0.3868840551376347,0.6410360502780127,-59.01319783775994,0.10349782511608902,11,0.19620001316070557,0.11610007286071777,-0.10799989104270935,-0.3842998743057251,0.477200031280518,4,0.2339638256654275,1.8348341898149325,2.5485999584198,-1.6666640175793286,2.624000072479248,1.8130817694145958,2.63759994506836,0.2339638256654275 452,2007-11-12,2.342400074005127,2.50219988822937,2.326200008392334,2.3986001014709477,28685000.0,-0.036842043862941876,-2.9729021355377596,1.1708315327800138,38.79059492816868,56.9229416305433,0.2896614124078969,0.2172872120977769,0.02040751458069634,-0.3080501597274883,23.505456335134667,0.17599987983703613,0.08168138348654441,-0.22577991485595694,-0.44952524889049883,-0.002034580821415055,-0.3376525818732281,-0.11390724783868578,0.4609445396423344,4.578875901734909,-49.23149890958739,0.11187266701727104,11,0.23369991779327393,0.20569992065429688,0.003399878740310669,-0.28160011768341064,0.4665999412536621,0,0.23676570306505873,-2.7499965075506756,2.431999921798706,1.8348341898149325,2.5485999584198,-1.6666640175793286,2.624000072479248,0.23676570306505873 453,2007-11-13,2.5290000438690186,2.539799928665161,2.353199958801269,2.353199958801269,32465000.0,0.07966186986360357,-1.122865524120538,-3.1281138639063126,52.876990134006476,55.80557710760714,0.09047125000093104,0.03809025780084685,-0.1575619988657655,-0.4847043085527738,23.23257474982717,0.19739985466003418,0.07382933307408779,-0.042639946937561124,-0.26141346298859114,0.1761335691134689,-0.15202670496307613,0.06674681108795388,0.24571589346313516,57.32052063924209,1.3232208274784512,0.10938675802551492,11,0.021600008010864258,0.019099950790405273,-0.15810009837150574,-0.4539000988006592,0.3427999019622803,1,0.148042662689567,-2.9729021355377596,2.342400074005127,-2.7499965075506756,2.431999921798706,1.8348341898149325,2.5485999584198,0.148042662689567 454,2007-11-14,2.5999999046325684,2.6540000438690186,2.5169999599456787,2.6540000438690186,34900000.0,0.028074282139959994,4.074064099111231,-0.307167878875825,51.461271084259565,53.940512720670725,-0.009774667115007407,-0.023265224063172774,-0.21763892169700494,-0.5456085680063385,23.062509414391062,0.13700008392333984,0.06522898635436203,0.02147991657257098,-0.19140404333717642,0.23436387648231838,-0.08496206338230294,0.1279218965274449,0.14780507696319622,82.27162531593336,28.699235051237693,0.10644197995487376,11,-0.07689988613128662,-0.05189990997314453,-0.22004994750022888,-0.514799952507019,0.3320000171661377,2,0.11076927591357877,-1.122865524120538,2.5290000438690186,-2.9729021355377596,2.342400074005127,-2.7499965075506756,2.431999921798706,0.11076927591357877 455,2007-11-15,2.5850000381469727,2.5999999046325684,2.5480000972747803,2.5999999046325684,20345000.0,-0.005769179629149024,5.933369361350415,0.27777458906014757,44.69526257013307,51.9464748675206,-0.016725271781055095,-0.003482087933235789,-0.1913492794706393,-0.5205489250015694,22.80707986572876,0.051999807357788086,0.06084502765598021,0.003330051898956299,-0.20789048511756514,0.21455058891547774,-0.10228021660930464,0.10894032040721724,0.1375086450565859,78.95058015423746,29.640649088163272,0.10561026850826075,11,-0.08190000057220459,-0.03690004348754883,-0.18265005946159363,-0.4433000683784485,0.38400006294250444,3,0.0939264966138107,4.074064099111231,2.5999999046325684,-1.122865524120538,2.5290000438690186,-2.9729021355377596,2.342400074005127,0.0939264966138107 456,2007-11-16,2.497400045394897,2.5980000495910645,2.4804000854492188,2.5980000495910645,41080000.0,-0.03388781100942295,1.3379713565921787,6.706726642718661,40.10783234441283,49.70215178551145,0.055342903895936324,0.09110439006657423,-0.09094286692432485,-0.4237498846144532,22.104113979700152,0.1175999641418457,0.03424110488984766,-0.08573994636535698,-0.29401828824873677,0.12253839551802281,-0.18987911730704665,0.018399224576332696,0.20133011731998796,52.22697329901295,8.389414522570839,0.10413917094168983,11,0.0056999921798710496,0.05069994926452681,-0.07680001854896501,-0.2965000271797176,0.5497999191284184,4,0.08456794867327533,5.933369361350415,2.5850000381469727,4.074064099111231,2.5999999046325684,-1.122865524120538,2.5290000438690186,0.08456794867327533 457,2007-11-19,2.424799919128418,2.4842000007629395,2.382200002670288,2.4842000007629395,34630000.0,-0.029070283073130643,2.43433865024765,0.5904580433087542,37.96621886316291,47.12672716618096,0.10906184871699676,0.1664081943674942,-0.005374427793073622,-0.3423497420489028,21.94367554967169,0.11520004272460893,0.004573193389001418,-0.15464006662368757,-0.3716721630583537,0.06239202981097858,-0.26315611484102064,-0.046124018406354494,0.25157843432711413,23.803171568592596,-14.900707823163721,0.10851604821733302,11,0.0783001184463501,0.1513000726699829,-0.024699896574020386,-0.1684998869895935,0.5878000259399419,0,0.19976907378193953,1.3379713565921787,2.497400045394897,5.933369361350415,2.5850000381469727,4.074064099111231,2.5999999046325684,0.19976907378193953 458,2007-11-20,2.4955999851226807,2.5257999897003174,2.4130001068115234,2.4449999332427983,26910000.0,0.029198312584780783,1.0324292047563406,-0.8518515545351573,35.48386390176255,44.74805692024791,0.017881216621535856,0.09687321273899041,-0.06410840307387033,-0.40473013961261106,21.4323949096596,0.11279988288879395,-0.015457961407258303,-0.0814900040626525,-0.30120293975068524,0.13822293162538024,-0.19134647190666865,0.02836646378136365,0.15976766762905958,41.72184152447518,8.402987934048177,0.10985646784401637,11,-0.003000020980834961,0.08050000667572021,-0.09549996256828308,-0.2392999529838562,0.5420000553131104,1,0.12558103542411336,2.43433865024765,2.424799919128418,1.3379713565921787,2.497400045394897,5.933369361350415,2.5850000381469727,0.12558103542411336 459,2007-11-21,2.4667999744415283,2.512399911880493,2.404400110244751,2.468400001525879,18960000.0,-0.01154031529605759,1.4107139530985155,-0.031621056202646436,36.8923732581352,42.7035554505334,0.02462718549737586,0.13211609923788536,-0.023250815190206442,-0.3678223800480609,21.38771671610954,0.10799980163574219,-0.0342118491257537,-0.11008001565933245,-0.33022749601715295,0.11006746469848805,-0.22015375583824248,-6.275480422424096e-06,0.16881761964864772,38.84297973003299,7.641175414046728,0.11007374017891015,11,0.02330005168914795,0.10930001735687256,-0.05349993705749512,-0.21049994230270386,0.4746000766754155,2,0.164180304680545,1.0324292047563406,2.4955999851226807,2.43433865024765,2.424799919128418,1.3379713565921787,2.497400045394897,0.164180304680545 460,2007-11-23,2.5034000873565674,2.5104000568389893,2.450000047683716,2.490999937057495,7000000.0,0.014837081763520388,3.5757427977964418,-7.749962747727611,42.755399310161856,42.33664515491146,-0.021298566272018427,0.09503278453571085,-0.048454101777950065,-0.39544478717341747,20.910622232637184,0.06040000915527344,-0.05616923543350971,-0.0700799107551573,-0.29267059168234333,0.15251077017202874,-0.1813752512187503,0.041215429708435725,0.11365245159173831,56.16314102599513,22.615962580345368,0.11129534046359298,11,-0.013300061225891113,0.0726999044418335,-0.08545005321502686,-0.24710005521774292,0.42999982833862305,4,0.17120708615725633,1.4107139530985155,2.4667999744415283,1.0324292047563406,2.4955999851226807,2.43433865024765,2.424799919128418,0.17120708615725633 461,2007-11-26,2.5197999477386475,2.575400114059448,2.490600109100342,2.5074000358581543,15350000.0,0.006551034516978582,-2.6869755412388305,0.999980772928283,44.520993854584745,42.97335614673546,-0.02674697328276876,0.06966636641992441,-0.05313475324579198,-0.40216309812494266,19.767982827154253,0.084800004959106,-0.07381375705504034,-0.04572005271911639,-0.2637621877380423,0.1723220822998095,-0.15474112022857955,0.06330101479034678,0.07980143937630002,71.22146259594754,33.756393503322265,0.109021067509463,11,-0.016199946403503418,0.05630004405975342,-0.10184991359710693,-0.263499915599823,0.31420016288757324,0,0.17826818107284947,3.5757427977964418,2.5034000873565674,1.4107139530985155,2.4667999744415283,1.0324292047563406,2.4955999851226807,0.17826818107284947 462,2007-11-27,2.5438001155853267,2.560800075531006,2.4200000762939453,2.536600112915039,31700000.0,0.009524632250357046,5.834964266080264,0.5806495029706039,44.815396897395345,42.077623564889784,-0.021427508037660914,0.0361467054726714,-0.06675855702824984,-0.41716038188172266,18.463550687986537,0.14079999923706055,-0.08502644258053715,-0.014499890804291038,-0.2248655251951832,0.19586574358660114,-0.11968270799973713,0.09068292639115505,0.03939718880626408,81.52046914082864,40.36250863202377,0.10518281719544612,11,-0.025700092315673384,0.032299876213074175,-0.11995011568069414,-0.28750008344650224,-0.0036001205444331497,1,0.1978928477335007,-2.6869755412388305,2.5197999477386475,3.5757427977964418,2.5034000873565674,1.4107139530985155,2.4667999744415283,0.1978928477335007 463,2007-11-28,2.692199945449829,2.7128000259399414,2.5438001155853267,2.558199882507324,29505000.0,0.05833785011459347,-1.0761711170113777,18.611112950761107,53.280733211776685,42.279786023502794,-0.16119420327816858,-0.11647650133956855,-0.20488755086014754,-0.5557019864463824,17.093778243346165,0.1689999103546147,-0.07450691727636638,0.13278994560241708,-0.08027427599059012,0.3458541671954243,0.026257834805913483,0.23932205639892068,-0.3659999370574951,93.3203352394971,47.53598841219645,0.10653211079650357,11,-0.14469993114471436,-0.11609995365142822,-0.261449933052063,-0.43589991331100464,-0.2125999927520752,2,0.11901047697443445,5.834964266080264,2.5438001155853267,-2.6869755412388305,2.5197999477386475,3.5757427977964418,2.5034000873565674,0.11901047697443445 464,2007-11-29,2.6868000030517583,2.73799991607666,2.6435999870300293,2.686199903488159,33330000.0,-0.002005773162278457,-1.2004662781941307,0.004478352848659185,57.12812506379189,43.66121518946488,-0.15889649785043813,-0.12481626639562693,-0.18976409719633125,-0.5402186591244851,15.103922821574612,0.09439992904663086,-0.04712106571180641,0.1320500016212467,-0.0641060520711596,0.328206055313653,0.033971974775043545,0.23012802846744984,-0.35286799430847227,83.89939030790514,34.794379416451335,0.09807802684620318,11,-0.12670004367828414,-0.11070001125335738,-0.2556499838829045,-0.4304999709129338,-0.3294000625610356,3,0.13056425375375258,-1.0761711170113777,2.692199945449829,5.834964266080264,2.5438001155853267,-2.6869755412388305,2.5197999477386475,0.13056425375375258 465,2007-11-30,2.6630001068115234,2.7606000900268555,2.6277999877929688,2.7606000900268555,47405000.0,-0.008858082556648106,1.7213140383619467,-162.6396503773131,63.175924226043556,46.22433650964607,-0.13730815124435036,-0.11069256785400228,-0.15500145859479808,-0.5063522447296265,13.062677866116873,0.13280010223388672,-0.04874539796912147,0.11079009771347037,-0.07786656872143016,0.2994467641483709,0.01646176449601988,0.20511843093092086,-0.31290538177490257,71.34469193184842,15.443855011649234,0.09432833321745036,11,-0.09160006046295166,-0.08690011501312256,-0.23665010929107666,-0.406700074672699,-0.2914001941680908,4,0.10454372254560496,-1.2004662781941307,2.6868000030517583,-1.0761711170113777,2.692199945449829,5.834964266080264,2.5438001155853267,0.10454372254560496 466,2007-12-03,2.658600091934204,2.733999967575073,2.6333999633789062,2.6800000667572017,20510000.0,-0.0016522773942310165,-1.8022194772075106,0.21926207482826565,69.97726376473133,49.78111927648701,-0.12028664732221017,-0.10996135255534556,-0.14143676726029097,-0.49328127014954326,11.98578336771042,0.10060000419616655,-0.053989042989704306,0.10514007806777936,-0.08610081380002654,0.29638096993558527,0.00951963213387641,0.20076052400168232,-0.2838750449981693,70.05284968290191,7.343697791880324,0.09562044593390286,12,-0.07609999179840088,-0.08250010013580322,-0.187700092792511,-0.40230005979537964,-0.1966001987457271,0,0.10336260221862181,1.7213140383619467,2.6630001068115234,-1.2004662781941307,2.6868000030517583,-1.0761711170113777,2.692199945449829,0.10336260221862181 467,2007-12-04,2.7502000331878658,2.772200107574463,2.6303999423980717,2.6303999423980717,29385000.0,0.03445420073954031,-1.3672797615020063,-5.598141669823377,65.88168352897996,53.158654790622286,-0.17978026881431308,-0.20151254937813912,-0.2229990783794622,-0.57581311422619,10.949375201009449,0.14180016517639116,-0.048267965140460056,0.19015002250671342,-0.01877856443153858,0.3990786094449654,0.08568572903758742,0.2946143159758394,-0.35232248366638164,90.36774292547105,25.862574807543268,0.10446429346912599,12,-0.16189992427825883,-0.1741000413894649,-0.2461999654769893,-0.4871999621391292,-0.41619992256164506,1,0.03047053902519914,-1.8022194772075106,2.658600091934204,1.7213140383619467,2.6630001068115234,-1.2004662781941307,2.6868000030517583,0.03047053902519914 468,2007-12-05,2.7757999897003174,2.8092000484466557,2.723400115966797,2.790600061416626,25800000.0,0.009308398008699648,2.299994498037594,-0.12353973706311612,63.50231515137754,56.11531500098255,-0.18042791715808093,-0.22791327593545763,-0.23816013993075025,-0.5915547802530545,9.754128723383662,0.08579993247985884,-0.02830197707739135,0.20883997678756705,-0.01915913775206457,0.43683909132719867,0.09484041951775124,0.32283953405738286,-0.3479766355345948,81.58762537014648,18.531300725354797,0.11399955726981571,12,-0.1611999273300171,-0.1996999979019165,-0.25689995288848877,-0.5057999491691589,-0.4403998851776123,2,-0.08487643041055704,-1.3672797615020063,2.7502000331878658,-1.8022194772075106,2.658600091934204,1.7213140383619467,2.6630001068115234,-0.08487643041055704 469,2007-12-06,2.9830000400543213,2.990799903869629,2.760200023651123,2.777600049972534,41505000.0,0.07464516576223978,1.0868794096705288,-13.878310458148077,73.60057025926042,59.542556217549055,-0.34274825699122946,-0.428825021072369,-0.4338715955140353,-0.7867102123227698,8.732437949132702,0.23059988021850586,0.00807148503355748,0.3980900287628173,0.10418214163552841,0.6919979158901062,0.25113608519917285,0.5450439723264617,-0.5170390164605054,97.85127668909422,35.28507253411215,0.1469539435636445,12,-0.2776000499725342,-0.32450008392333984,-0.44940006732940674,-0.6503000855445862,-0.6644001007080083,3,-0.1687563126373275,2.299994498037594,2.7757999897003174,-1.3672797615020063,2.7502000331878658,-1.8022194772075106,2.658600091934204,-0.1687563126373275 470,2007-12-07,2.920799970626831,3.0302000045776367,2.8917999267578125,2.9835999011993413,23215000.0,-0.020851514781192404,-1.291391669561373,-0.3057445647758028,75.8865188265539,63.027614547767854,-0.24039342215429338,-0.35553964830494067,-0.36206795898228084,-0.7129412486793862,9.300642636836633,0.13840007781982422,0.043307134286907356,0.3172799587249755,-0.011958643423622739,0.6465185608735737,0.15266065765067616,0.48189925979927484,-0.39185828139991763,72.63631392291529,8.40030640533152,0.16461930107429923,12,-0.19569993019104004,-0.2425999641418457,-0.3351999521255493,-0.5397999882698059,-0.5448000431060791,4,-0.19289237051560137,1.0868794096705288,2.9830000400543213,2.299994498037594,2.7757999897003174,-1.3672797615020063,2.7502000331878658,-0.19289237051560137 471,2007-12-10,3.000999927520752,3.039999961853028,2.934600114822388,2.934600114822388,34290000.0,0.02745821613956978,-2.1747031428971955,-1.0573230271599918,84.90429459690385,67.4819365143799,-0.2739675114129865,-0.41205199888303756,-0.43080583857754773,-0.7811992698973302,10.332258213706522,0.11919999122619673,0.08368188830777212,0.3690299153327943,0.005632535878276279,0.7324272947873123,0.1873312256055355,0.5507286050600531,-0.4018820741447371,90.47850769534334,20.25524171287556,0.18169868972725897,12,-0.2090998888015747,-0.3178999423980713,-0.4153999090194702,-0.6199999451637268,-0.5943999290466309,0,-0.20973009999280212,-1.291391669561373,2.920799970626831,1.0868794096705288,2.9830000400543213,2.299994498037594,2.7757999897003174,-0.20973009999280212 472,2007-12-11,2.8970000743865967,3.014400005340576,2.872600078582764,3.014400005340576,24860000.0,-0.034655066859689554,1.4156730861008309,-1.7680762367101135,73.37527643348324,69.71466353901397,-0.12806479397470838,-0.2786595664121627,-0.3191401139752106,-0.6651949206294896,11.344541363535768,0.14179992675781206,0.11498603825762999,0.23730006217956534,-0.11760095882476485,0.5922010831838955,0.05984955167740047,0.4147505726817302,-0.22734108365425953,54.83260989399924,-18.21119378771433,0.177450510502165,12,-0.06310009956359863,-0.21390008926391602,-0.3060000538825989,-0.5160000920295715,-0.45780014991760254,1,-0.15015539179446702,-2.1747031428971955,3.000999927520752,-1.291391669561373,2.920799970626831,1.0868794096705288,2.9830000400543213,-0.15015539179446702 473,2007-12-12,2.90339994430542,2.9779999256134038,2.8499999046325684,2.9576001167297363,21770000.0,0.0022091369535701677,1.6947432351715706,0.46167124617443556,76.10620781090734,71.82333939980457,-0.11326657592687672,-0.2693836075446727,-0.3187764626883962,-0.6597760980078604,12.67499542954133,0.1280000209808354,0.14635786687330476,0.2249799370765686,-0.14024051568009366,0.5902003898332309,0.04236971069823747,0.40759016345489973,-0.1744863981937721,51.179396812791026,-25.108675196128743,0.18261022637833121,12,-0.06949996948242188,-0.22029995918273926,-0.3123999238014221,-0.5223999619483948,-0.4321999549865718,2,-0.196114846249822,1.4156730861008309,2.8970000743865967,-2.1747031428971955,3.000999927520752,-1.291391669561373,2.920799970626831,-0.196114846249822 474,2007-12-13,2.888000011444092,2.888000011444092,2.7909998893737797,2.8438000679016118,34890000.0,-0.005304103174463726,3.389151401385183,-0.8154945190294289,73.59510641814558,72.98102631003812,-0.07411949389083805,-0.24380094903782767,-0.2976518880123864,-0.6310580589591761,13.026468749935791,0.11240005493164018,0.17839235113018237,0.1951799988746643,-0.1796070321261536,0.5699670298754822,0.007786483374255582,0.38257351437507303,-0.10931263881382325,38.955860978071065,-38.230565386702885,0.18739351550040892,12,-0.052800059318542036,-0.20490002632141113,-0.27345001697540283,-0.5070000290870667,-0.348000049591064,3,-0.19134345731704805,1.6947432351715706,2.90339994430542,1.4156730861008309,2.8970000743865967,-2.1747031428971955,3.000999927520752,-0.19134345731704805 475,2007-12-14,2.827800035476685,2.879800081253052,2.805799961090088,2.879800081253052,20980000.0,-0.02084486694212473,1.846155962293235,-1.1764731266317248,67.93201457163752,72.75377639969436,0.013316068185072805,-0.17336696431651655,-0.23098056195861272,-0.5569181502030625,13.396936125302231,0.0822000503540039,0.19002536825842986,0.12284002304077202,-0.2529698760319139,0.49864992211345793,-0.06506492649557094,0.310744972577115,0.21219992637634277,14.779170839788506,-60.55263520855219,0.18790494953634304,12,0.007399916648864746,-0.14470005035400435,-0.20115005970001265,-0.44680005311965987,-0.1696000099182129,4,-0.18006934356818327,3.389151401385183,2.888000011444092,1.6947432351715706,2.90339994430542,1.4156730861008309,2.8970000743865967,-0.18006934356818327 476,2007-12-17,2.7086000442504883,2.8268001079559326,2.7060000896453857,2.8087999820709233,23300000.0,-0.042152906758169406,-1.292223788055981,1.926920184865944,58.63731933343715,71.94884704463405,0.15684874389384262,-0.039561462937140135,-0.10899810132044463,-0.4239945368064042,14.082780108090507,0.12179994583129927,0.1959143619535193,-0.006919968128204168,-0.36982026444940397,0.35598032819299563,-0.1883701162888043,0.17453018003239595,0.3267159175872809,0.8430464707624062,-70.66121915889399,0.18145014816059998,12,0.16439998149871826,-0.025500059127807617,-0.1105000376701355,-0.32760006189346313,-0.13280010223388672,0,-0.12279410444363781,1.846155962293235,2.827800035476685,3.389151401385183,2.888000011444092,1.6947432351715706,2.90339994430542,-0.12279410444363781 477,2007-12-18,2.909199953079224,2.9191999435424805,2.721400022506714,2.728199958801269,32840000.0,0.07406036533690052,-1.0328885545526831,-1.80638828940512,60.783151743025286,71.64671777703936,-0.021037473096451986,-0.21292753845648082,-0.3058843336557069,-0.610510275836075,14.732949795167578,0.2105998992919922,0.20393168479089452,0.16945993900299117,-0.17598273542423204,0.5149026134302144,-0.0032613982106206585,0.342181276216603,0.11294337387084985,74.70587719682696,5.714946725159635,0.1727213372136117,12,-0.036199927330017534,-0.2260999679565434,-0.32104998826980635,-0.521099984645844,-0.4017999172210698,1,-0.1727622585972921,-1.292223788055981,2.7086000442504883,1.846155962293235,2.827800035476685,3.389151401385183,2.888000011444092,-0.1727622585972921 478,2007-12-19,2.809000015258789,2.9228000640869136,2.795799970626831,2.9228000640869136,31485000.0,-0.03444243758988752,1.2319866251005727,-0.6287295714129473,55.54950425797206,69.6410437768962,0.09428189555205524,-0.0928026474587238,-0.2028779518380892,-0.49860425252689833,15.789933187500832,0.12700009346008256,0.20609193140036863,0.05358999967575073,-0.2731489630356583,0.38032896238715974,-0.10977948167995377,0.21695948103145524,0.2004975821990973,47.50919638193175,-18.78642718439726,0.16336948135570445,12,0.06400001049041748,-0.11240005493164062,-0.2469000220298767,-0.4035000205039978,-0.4233999252319336,2,-0.13164830501281632,-1.0328885545526831,2.909199953079224,-1.292223788055981,2.7086000442504883,1.846155962293235,2.827800035476685,-0.13164830501281632 479,2007-12-20,2.871799945831299,2.871799945831299,2.776400089263916,2.8001999855041504,27285000.0,0.022356685735626103,1.6648019393164442,-0.6291733708769132,59.157892579405974,67.7823075272131,0.015700487314432188,-0.13039047591605346,-0.2635538821229595,-0.5494599715078619,16.76555258576619,0.09539985656738281,0.2099506393903261,0.09613993167877188,-0.20443907886567025,0.396718942223214,-0.05414957359344896,0.24642943695099273,0.12555775131408753,76.4759574409591,10.372085044010461,0.15028950527222099,12,0.0012000799179077148,-0.1606999635696411,-0.3224499225616455,-0.46629995107650757,-0.5703999996185298,3,-0.13949438124823466,1.2319866251005727,2.809000015258789,-1.0328885545526831,2.909199953079224,-1.292223788055981,2.7086000442504883,-0.13949438124823466 480,2007-12-21,2.931999921798706,2.931999921798706,2.835200071334839,2.896399974822998,48510000.0,0.02096245459395374,4.438201946195008,0.4972062388449346,61.43167663101883,65.17423886433698,-0.04776690119041582,-0.1653099961222244,-0.31908121314051385,-0.6007092873597188,17.946910415118904,0.09679985046386719,0.21724948172807146,0.1349099159240721,-0.14429330400310514,0.4141131358512493,-0.004691694039516303,0.2745115258876605,0.053703471046680384,100.0,32.97479798712851,0.13960160996358856,12,-0.0717998743057251,-0.22089993953704834,-0.39639991521835327,-0.5264999270439148,-0.524399995803833,4,-0.1336971249662232,1.6648019393164442,2.871799945831299,1.2319866251005727,2.809000015258789,-1.0328885545526831,2.909199953079224,-0.1336971249662232 481,2007-12-24,2.969000101089477,3.0,2.931999921798706,2.940000057220459,15355000.0,0.012619433928249268,-2.022204561710244,0.8146091871655481,59.586406709818235,63.64214222837422,-0.10033489695390863,-0.17595293330401907,-0.3468075893185891,-0.6286827104549548,19.30525247975559,0.06800007820129395,0.19612160745417695,0.1494500875473017,-0.10719131543452809,0.4060914905291315,0.021129386056387034,0.2777707890382164,-0.26300001144409135,88.87297149502822,23.775963163542542,0.1283207014909148,12,-0.11600005626678422,-0.2579001188278194,-0.44340008497238115,-0.5635001063346858,-0.5080001354217525,0,-0.10468173288945215,4.438201946195008,2.931999921798706,1.6648019393164442,2.871799945831299,1.2319866251005727,2.809000015258789,-0.10468173288945215 482,2007-12-26,3.0471999645233154,3.0780000686645512,2.9398000240325928,2.9688000679016118,24025000.0,0.026338787730301183,-1.0263938486601254,2.7034406215316578,61.36706690701591,62.00445990571962,-0.17320239347494493,-0.22609780842780935,-0.4141050572587215,-0.6966675666876729,20.910070012541055,0.13820004463195845,0.17906975634863853,0.20247995853424072,-0.03855892007436701,0.44351883714284845,0.08196051922993686,0.3229993978385446,-0.3353198766708374,89.78776318140194,25.67058885391583,0.12051943930430378,12,-0.15519988536834717,-0.317099928855896,-0.5215999484062195,-0.6416999697685242,-0.7084000110626221,2,-0.15469940535407456,-2.022204561710244,2.969000101089477,4.438201946195008,2.931999921798706,1.6648019393164442,2.871799945831299,-0.15469940535407456 483,2007-12-27,3.01259994506836,3.0989999771118164,2.970200061798096,3.0471999645233154,25425000.0,-0.011354692786092913,-1.1574563846972623,-0.44132736069676387,51.449271471166234,59.54381157827746,-0.1357599845995212,-0.17524857242511116,-0.3695084887200659,-0.6524290485944397,22.043530533691992,0.12879991531372026,0.14453139206150123,0.1518599390983586,-0.08908655718784697,0.39280643538456417,0.031386690955256036,0.27233318724146116,-0.28607505798339883,73.21758769978479,12.815350725711404,0.12047324814310274,12,-0.11009991168975874,-0.2608999013900761,-0.47299993038177535,-0.6070999503135686,-0.7149999141693115,3,-0.16769565107282836,-1.0263938486601254,3.0471999645233154,-2.022204561710244,2.969000101089477,4.438201946195008,2.931999921798706,-0.16769565107282836 484,2007-12-28,3.037600040435791,3.059799909591675,3.0095999240875244,3.0276000499725337,14675000.0,0.008298511526018126,-1.1825965719735254,-0.2890169029030712,55.934965968395474,58.21080617791724,-0.15344393918512278,-0.18194870151392095,-0.3840992416559299,-0.6704534407690548,23.059639530268633,0.05019998550415039,0.12808293666519566,0.15932003259658822,-0.07937536047934479,0.39801542567252124,0.03997233605862194,0.2786677291345545,-0.28872664794921876,76.7248071999183,17.131903337697167,0.11934769653796642,12,-0.13510000705718994,-0.2858999967575073,-0.5032500624656677,-0.6321000456809998,-0.8656001091003422,4,-0.21464312013750042,-1.1574563846972623,3.01259994506836,-1.0263938486601254,3.0471999645233154,-2.022204561710244,2.969000101089477,-0.21464312013750042 485,2007-12-31,2.941400051116944,3.109800100326538,2.9286000728607178,3.0392000675201416,24955000.0,-0.0316697353299501,-1.936792013555471,-9.78001096726462,47.02000475883713,56.91999344740613,-0.04406955305178695,-0.06727131729162705,-0.2803145278939576,-0.5674661450668834,23.656038967757386,0.1812000274658203,0.10605034586985518,0.04920004606246975,-0.16815097167848414,0.26655106380342364,-0.059475462808006974,0.15787555493294647,-0.17151906355285673,7.064004589425619,-46.61355021410493,0.10867550887047685,12,-0.025799989700317827,-0.1764999628067021,-0.40830004215240523,-0.5095000267028813,-0.7868001461029057,0,-0.21758349554020928,-1.1825965719735254,3.037600040435791,-1.1574563846972623,3.01259994506836,-1.0263938486601254,3.0471999645233154,-0.21758349554020928 486,2008-01-02,2.9333999156951904,3.0,2.849600076675415,2.941999912261963,35180000.0,-0.0027198392883400757,1.4141206365729002,0.08793451047408274,52.01326599237799,55.94556169733419,-0.000925442403112875,-0.03966177221083811,-0.2629253974861476,-0.5515354242797565,24.012094859250045,0.15039992332458496,0.08746362795054763,0.027459919452667236,-0.16046488320544894,0.2153847221107834,-0.06650248187639063,0.1214223207817251,-0.13632539911010744,32.205930592894354,-20.444582379293614,0.09396240132905803,1,0.009700179100036621,-0.16849982738494873,-0.40029990673065186,-0.4921998977661133,-0.7674000263214107,2,-0.1792459278692341,-1.936792013555471,2.941400051116944,-1.1825965719735254,3.037600040435791,-1.1574563846972623,3.01259994506836,-0.1792459278692341 487,2008-01-03,2.8340001106262207,2.954400062561035,2.8022000789642334,2.9328000545501713,26745000.0,-0.03388552803084566,1.1436623454686186,11.488370158853424,46.51956611155218,54.942235236620874,0.09687267413484779,0.06992301094812658,-0.15609098244013175,-0.4439520672933446,23.95335334452156,0.15219998359680176,0.07535017723413917,-0.0761298894882203,-0.2528360165128567,0.10057623753641609,-0.1644829530005385,0.012223174024097894,0.2757999897003174,10.338111005698483,-40.74291955460764,0.0883530635123183,1,0.10909998416900635,-0.069100022315979,-0.29415011405944824,-0.39280009269714355,-0.6330001354217525,3,-0.13161613634378977,1.4141206365729002,2.9333999156951904,-1.936792013555471,2.941400051116944,-1.1825965719735254,3.037600040435791,-0.13161613634378977 488,2008-01-04,2.5401999950408936,2.8015999794006348,2.536600112915039,2.8015999794006348,72510000.0,-0.10366976150908014,1.0275430936591052,2.6457503312041233,36.36506047857569,52.40969833652863,0.3894930610223093,0.3638208507465892,0.14047102867817873,-0.14369274961654988,23.937337770069895,0.29739999771118164,0.07410994750557665,-0.35815000534057617,-0.5940569012884676,-0.12224310939268479,-0.47610345331452164,-0.2401965573666307,0.5634481048583986,0.6280324851560307,-49.83923144377645,0.11795344797394565,1,0.283000111579895,0.283000111579895,0.006900012493133545,-0.08720004558563232,-0.41919994354248047,4,-0.07928511218541201,1.1436623454686186,2.8340001106262207,1.4141206365729002,2.9333999156951904,-1.936792013555471,2.941400051116944,-0.07928511218541201 489,2008-01-07,2.479599952697754,2.58899998664856,2.3856000900268555,2.5299999713897705,58420000.0,-0.023856405976476647,1.415675025944287,0.19280804019733835,36.3536570939806,49.62325172130217,0.4342778819101669,0.4055673844879668,0.2054939669423015,-0.0750266123644101,23.100001962859714,0.20339989662170455,0.05242604922901162,-0.39358004331588736,-0.6908882097591724,-0.0962718768726023,-0.5422341265375299,-0.24492596009424483,0.6013662277221683,12.979820675782673,-40.266698168850894,0.14865408322164245,1,0.26810014247894287,0.26810014247894287,0.0822000503540039,-0.012799978256225142,-0.285599946975708,0,-0.07339890517447922,1.0275430936591052,2.5401999950408936,1.1436623454686186,2.8340001106262207,1.4141206365729002,2.9333999156951904,-0.07339890517447922 490,2008-01-08,2.3573999404907227,2.5,2.348400115966797,2.4465999603271484,36995000.0,-0.04928214814413112,-1.8283647815527502,1.7698410070342916,36.26837266083932,47.03235904919339,0.5212101546944798,0.5095179683664703,0.3275514044409511,0.054840723257557844,22.078518798554946,0.15159988403320312,0.03960352979217863,-0.48761005401611346,-0.8625495204864588,-0.11267058754576809,-0.6750797872512861,-0.3001403207809408,0.6818442745056155,1.381188785396896,-56.077689380726255,0.18746973323517266,1,0.3717001676559448,0.3717001676559448,0.21070003509521484,0.11020004749298096,-0.18439984321594238,1,-0.07864597176356958,1.415675025944287,2.479599952697754,1.0275430936591052,2.5401999950408936,1.1436623454686186,2.8340001106262207,-0.07864597176356958 491,2008-01-09,2.3715999126434326,2.378000020980835,2.1600000858306885,2.345200061798096,70945000.0,0.006023573645189018,10.122426513073465,-0.2959623876065082,25.393628523625097,43.03531033992774,0.4619346622362004,0.46983597548438105,0.30990212345357193,0.04826410769031364,21.22821089318666,0.21799993515014648,0.015360928871986701,-0.44194008111953753,-0.8643965925351584,-0.019483569703916626,-0.6531683368273482,-0.23071182541172686,0.6123767744305422,26.636434165527444,-27.457692107998884,0.21122825570781045,1,0.26330018043518066,0.26330018043518066,0.2021501064300537,0.1439000368118286,-0.2665998935699463,2,-0.09149941626853997,-1.8283647815527502,2.3573999404907227,1.415675025944287,2.479599952697754,1.0275430936591052,2.5401999950408936,-0.09149941626853997 492,2008-01-10,2.461999893188477,2.4800000190734863,2.303400039672852,2.3499999046325684,59525000.0,0.038117719630155866,1.3864823328897835,4.242447777908315,33.97376294773953,41.09358717065811,0.31267555226666,0.36382966241557346,0.2167355804967701,-0.03517085565892186,20.7382984421619,0.17659997940063432,-0.017727088102753363,-0.32979009151458705,-0.7781517274033489,0.11857154437417483,-0.5539709094589678,-0.10560927357020633,0.43957913376116897,47.06980321917166,-7.532696581481169,0.22418081794438094,1,0.17290019989013627,0.17290019989013627,0.11730015277862504,0.053500056266784224,-0.4069998264312753,3,-0.1202274641171307,10.122426513073465,2.3715999126434326,-1.8283647815527502,2.3573999404907227,1.415675025944287,2.479599952697754,-0.1202274641171307 493,2008-01-11,2.3340001106262207,2.495800018310547,2.2699999809265137,2.495800018310547,56630000.0,-0.051990165765802177,1.7911021781863086,-1.444642180508422,26.572580159369465,37.831099858544114,0.3735787920130358,0.4711398115962382,0.3410111190729168,0.09873393553251297,20.514269272576744,0.2258000373840332,-0.05663283865368118,-0.4293198823928832,-0.9183119113334439,0.059672146547677496,-0.6738158968631636,-0.18482386792260286,0.4934210222115296,40.55945571637849,-10.810390659719069,0.24449601447028035,1,0.3008999824523926,0.3008999824523926,0.2481999397277832,0.19469988346099854,-0.28100013732910156,4,-0.05698377425786327,1.3864823328897835,2.461999893188477,10.122426513073465,2.3715999126434326,-1.8283647815527502,2.3573999404907227,-0.05698377425786327 494,2008-01-14,2.335400104522705,2.351999998092652,2.263999938964844,2.3299999237060547,48070000.0,0.0005998259769186554,3.5595923409510997,-0.033375673039234464,22.607905207048688,35.118644352789836,0.29289809065730577,0.4492510787572632,0.33228019545943965,0.10378924793980726,20.901620908520496,0.08800005912780762,-0.10910116781857448,-0.4002898931503296,-0.9210362627442681,0.1204564764436089,-0.6606630779472988,-0.13991670835336034,0.4252789236143393,51.58825381487354,6.106665161736636,0.26037318479696936,1,0.24459993839263916,0.2994999885559082,0.2599499225616455,0.2052998542785649,-0.3138000965118408,0,-0.09180442041134096,1.7911021781863086,2.3340001106262207,1.3864823328897835,2.461999893188477,10.122426513073465,2.3715999126434326,-0.09180442041134096 495,2008-01-15,2.318599939346313,2.440000057220459,2.259999990463257,2.319200038909912,66305000.0,-0.0071936989057493905,-2.056028367358917,-0.11112582781465177,19.573344944937105,31.514208680851965,0.236984994380538,0.448966003690912,0.3435372145964344,0.1262621079300441,21.065637250334845,0.18000006675720215,-0.14936351168347928,-0.3916300535202031,-0.9423435300138872,0.159083422973481,-0.6669867917670449,-0.11627331527336127,0.3820111945600959,47.23046021611024,6.938612304606082,0.275356738246842,1,0.23860013484954878,0.31630015373230025,0.36335003376007124,0.30449998378753707,-0.32419991493225053,1,-0.05373929823331047,3.5595923409510997,2.335400104522705,1.7911021781863086,2.3340001106262207,1.3864823328897835,2.461999893188477,-0.05373929823331047 496,2008-01-16,2.375999927520752,2.411799907684326,2.2676000595092773,2.304800033569336,41620000.0,0.024756314015354386,1.019607777662761,-118.64680174802503,17.977100443599582,28.342823606635008,0.10303844233338566,0.38511594222928514,0.2837322654792862,0.07512736821542054,22.21578390237204,0.14419984817504883,-0.20063564244898124,-0.31760005950927717,-0.8882472028800792,0.25304708386152486,-0.602923631194678,-0.032276487823876376,0.2705501015780851,49.19419989747396,14.536874072862155,0.28532357168540096,1,0.10480010509490967,0.25890016555786133,0.32565009593963623,0.27420008182525635,-0.3165998458862309,2,-0.08543764159866485,-2.056028367358917,2.318599939346313,3.5595923409510997,2.335400104522705,1.7911021781863086,2.3340001106262207,-0.08543764159866485 497,2008-01-17,2.406599998474121,2.475600004196167,2.3631999492645264,2.4458000659942627,57985000.0,0.012878818134181902,1.275306047099762,-0.5505635661043283,20.977018187863777,26.63304112988924,0.006074788290486577,0.33195103142494364,0.25152323716273006,0.050542303644831144,22.579863216531542,0.11240005493164062,-0.23806407485236836,-0.261869990825653,-0.8367908701380187,0.3130508884867127,-0.5493304304818358,0.025590448830529855,0.1912950362979009,62.171327692041686,31.053551431123623,0.2874604396561829,1,-0.03209996223449707,0.2283000946044922,0.33090001344680786,0.24849998950958252,-0.32100009918212935,3,-0.12532202260112235,1.019607777662761,2.375999927520752,-2.056028367358917,2.318599939346313,3.5595923409510997,2.335400104522705,-0.12532202260112235 498,2008-01-18,2.439199924468994,2.470999956130981,2.390000104904175,2.44379997253418,66630000.0,0.013546050866592996,1.745756958587942,0.11734796280191137,21.54811108365287,24.987980462075043,-0.0473366080099189,0.28482946924118036,0.2170410313869846,0.025281006164540543,22.93850018850886,0.0809998512268062,-0.2848217961619768,-0.21078006029129037,-0.7904378635280942,0.36887774294551345,-0.5006089619096921,0.07904884132711132,0.11490561540889432,83.11684721306834,55.38171493350605,0.2898289016184018,1,-0.1091998815536499,0.19570016860961914,0.3193000555038452,0.21590006351470947,-0.37439990043640137,4,-0.1575106057759622,1.275306047099762,2.406599998474121,1.019607777662761,2.375999927520752,-2.056028367358917,2.318599939346313,-0.1575106057759622 499,2008-01-22,2.471199989318848,2.509000062942505,2.246000051498413,2.2802000045776367,45680000.0,0.013119082420773864,-1.0277573019167243,-41.52130195915438,26.18999211871386,23.868160401838885,-0.09013183921774193,0.23323682787055589,0.1839301533935611,0.0016529625591474861,23.77630058428874,0.2630000114440918,-0.32139749419265984,-0.15874999761581376,-0.7338013413071693,0.4163013460755418,-0.44627566946149155,0.12877567422986402,0.04349500515432014,85.62734905747627,52.994003370555845,0.28752567184567784,1,-0.13669991493225142,0.16370010375976518,0.28729999065399126,0.1838999986648555,-0.43039989471435636,1,-0.1692295313326705,1.745756958587942,2.439199924468994,1.275306047099762,2.406599998474121,1.019607777662761,2.375999927520752,-0.1692295313326705 500,2008-01-23,2.539999961853028,2.5510001182556152,2.382200002670288,2.4151999950408936,59030000.0,0.027840714159740543,1.2997247147671445,0.6534030198024754,31.234497502427573,24.517145843928045,-0.14561952682761659,0.14078136404987207,0.11722666977486185,-0.05942040101671653,24.102571162638593,0.16880011558532715,-0.3194061029103157,-0.07035002708435023,-0.6285280543097342,0.4878280001410338,-0.34943904069704246,0.208738986528342,-0.3799998760223393,96.39339213281411,61.07435293716226,0.27908901361269206,1,-0.14149987697601363,0.0949001312255855,0.2191500067710872,0.11510002613067583,-0.5540000200271611,2,-0.20409447308179118,-1.0277573019167243,2.471199989318848,1.745756958587942,2.439199924468994,1.275306047099762,2.406599998474121,-0.20409447308179118 501,2008-01-24,2.658200025558472,2.7079999446868896,2.52020001411438,2.536799907684326,52260000.0,0.04653545885064214,-1.429496066707894,0.9727576134446719,41.76194656787905,25.382499579499104,-0.24461378345715223,-0.001999435773028413,0.006298757892806428,-0.16893009105547963,23.590894913757502,0.18779993057250977,-0.31004748260881554,0.0633900403976444,-0.4694776259189859,0.5962577067142747,-0.20304379276067097,0.32982387355595977,-0.4903799390792849,89.2207942333655,48.645742739900086,0.2664338331583152,1,-0.18120002746582076,-0.023299932479858843,0.10094994306564287,-0.0031000375747685105,-0.7056000232696538,3,-0.24971785221653853,1.2997247147671445,2.539999961853028,-1.0277573019167243,2.471199989318848,1.745756958587942,2.439199924468994,-0.24971785221653853 502,2008-01-25,2.5757999420166016,2.709399938583374,2.571799993515014,2.709399938583374,37245000.0,-0.030998451113384062,1.0598794701254084,-1.1004931371258961,52.08040802006995,28.216702675132492,-0.16134020644265368,0.04561234192298702,0.09805194592889377,-0.07948877065153681,22.573529387169263,0.13759994506835982,-0.29237913252503134,0.00455995798110953,-0.4839062884052088,0.49302620436742783,-0.23967316521204962,0.24879308117426868,-0.3863726612091063,71.16960959848532,24.486434649572907,0.24423312319315915,1,-0.09809994697570801,0.05910015106201172,0.20225006341934204,0.07930004596710205,-0.6453999280929565,4,-0.20048135414499213,-1.429496066707894,2.658200025558472,1.2997247147671445,2.539999961853028,-1.0277573019167243,2.471199989318848,-0.20048135414499213 503,2008-01-28,2.5074000358581543,2.561199903488159,2.4087998867034908,2.561199903488159,47250000.0,-0.026554820909304278,4.665442072562756,0.40269363033341127,51.6099191409199,31.439148667784853,-0.07348452455361931,0.0782344584425223,0.16918738934371902,-0.005574616596397242,21.690681690767377,0.1670000553131108,-0.2643186089397833,-0.03857995271682757,-0.4810281958264033,0.4038682903927482,-0.25980407427161545,0.1826441688379603,-0.2867743955841062,56.40916013253483,5.237077483904734,0.2212241215547878,1,-0.029700040817260742,0.12750005722045898,0.2706499695777893,0.14769995212554932,-0.470999956130981,0,-0.16822211475393956,1.0598794701254084,2.5757999420166016,-1.429496066707894,2.658200025558472,1.2997247147671445,2.539999961853028,-0.16822211475393956 504,2008-01-29,2.3856000900268555,2.5471999645233154,2.369999885559082,2.5104000568389893,46940000.0,-0.04857619210714137,-1.2717904122339003,2.31970769278494,51.633844280329434,35.00142637171733,0.06278796910928675,0.15671875844332028,0.2900750593622554,0.121725983462035,20.82714539824657,0.1772000789642334,-0.2569404549611045,-0.12777990102767944,-0.5096419226494557,0.25408212059409685,-0.3187109118385676,0.0631511097832087,-0.1356479918542477,4.5964060196115755,-50.68972399033764,0.1909310108108882,1,0.09209990501403809,0.2493000030517578,0.399199903011322,0.26949989795684814,-0.4736001491546631,1,-0.13447353030182496,4.665442072562756,2.5074000358581543,1.0598794701254084,2.5757999420166016,-1.429496066707894,2.658200025558472,-0.13447353030182496 505,2008-01-30,2.301399946212769,2.3929998874664307,2.296999931335449,2.380000114440918,49965000.0,-0.035295162909361966,-1.196790358527264,0.6298092077738197,46.23794427496485,38.14152013075792,0.1612487423175013,0.2008088722651178,0.37284926969720056,0.21114948287802582,20.938089044298287,0.09599995613098145,-0.22949635889114095,-0.17998003959655717,-0.5152388485871495,0.15527876939403518,-0.34760944409185335,-0.012350635101260998,-0.02388097761551533,1.0669289039741938,-55.453752232754475,0.16762940449529606,1,0.17630004882812456,0.3335001468658443,0.49065005779266313,0.3537000417709346,-0.372799992561341,2,-0.11323536008468482,-1.2717904122339003,2.3856000900268555,4.665442072562756,2.5074000358581543,1.0598794701254084,2.5757999420166016,-0.11323536008468482 506,2008-01-31,2.407599925994873,2.4456000328063965,2.2100000381469727,2.2718000411987305,55685000.0,0.04614581657432848,1.224739236835766,-1.727730205385346,47.133222902253394,41.04776509902344,0.06705406386731383,0.05607240641931366,0.26925205147485975,0.11198349199936786,21.972146799045138,0.23559999465942383,-0.19421608752651087,-0.047490060329437256,-0.3075268700845841,0.2125467494257096,-0.1775084652070107,0.08252834454813618,0.301800012588501,39.56746640822864,-17.398983675666905,0.13001840487757352,1,0.05210006237030029,0.22730016708374023,0.3780500888824463,0.24750006198883057,-0.5961998701095581,3,-0.17511214368175887,-1.196790358527264,2.301399946212769,-1.2717904122339003,2.3856000900268555,4.665442072562756,2.5074000358581543,-0.17511214368175887 507,2008-02-01,2.4609999656677246,2.4800000190734863,2.401400089263916,2.4600000381469727,31445000.0,0.022179781240351026,3.030762082920686,0.007363242776332283,57.26377288116548,45.016171965413726,0.0247889941427637,-0.028147809518899614,0.22146942693572313,0.06636661475126182,23.401196483582382,0.07859992980957031,-0.15069716092819396,0.02455998659133929,-0.16500823008826826,0.21412820327094684,-0.07022412174846426,0.11934409493114284,0.23841197490692156,71.46925505706231,11.914066193272674,0.09478410833980376,2,-0.0012999773025512695,0.17390012741088867,0.3210500478744507,0.194100022315979,-0.5333999395370481,4,-0.20658267796479468,1.224739236835766,2.407599925994873,-1.196790358527264,2.301399946212769,-1.2717904122339003,2.3856000900268555,-0.20658267796479468 508,2008-02-04,2.3387999534606934,2.4567999839782715,2.3341999053955083,2.45199990272522,33785000.0,-0.04965461759926337,-1.003268514929407,-113.2081545064382,50.17084661807562,47.6807113542317,0.14667388845694695,0.08241568302174196,0.3457002514480023,0.19473144863586667,24.120187824530916,0.12680006027221635,-0.11083672986764359,-0.0875700235366823,-0.27531893286620157,0.10017888579283696,-0.18144447820144194,0.006304431128077326,0.35082374906539915,38.196899002276005,-21.442134962695242,0.09387445466475962,2,0.12090003490447998,0.2961001396179199,0.4722501039505005,0.335300087928772,-0.35719990730285645,0,-0.17461944059505563,3.030762082920686,2.4609999656677246,1.224739236835766,2.407599925994873,-1.196790358527264,2.301399946212769,-0.17461944059505563 509,2008-02-05,2.2976000308990483,2.400000095367432,2.285799980163574,2.319799900054932,54155000.0,-0.017615838627276337,-3.986907792336166,0.19611200623426875,48.96998695410365,49.65132129330682,0.1795394891319404,0.11518722922528601,0.3894225630375634,0.241957523724746,24.1595227192273,0.11420011520385787,-0.07664208337840339,-0.11966995000839198,-0.31408021704389855,0.07474031702711459,-0.21687508352614548,-0.022464816490638473,0.3824311983394617,32.44444405198602,-27.575971978627443,0.09720513351775328,2,0.16209995746612504,0.337300062179565,0.5295000076293941,0.4149999618530269,-0.2774000167846684,1,-0.11368382123048104,-1.003268514929407,2.3387999534606934,3.030762082920686,2.4609999656677246,1.224739236835766,2.407599925994873,-0.11368382123048104 510,2008-02-06,2.1719999313354488,2.3006000518798833,2.161200046539306,2.289999961853028,50290000.0,-0.054665780760131844,1.0028706101588085,5.315348017999675,40.6215542099635,49.524611031316205,0.2765291706434829,0.2384087998137372,0.5149576621437855,0.37225355680401817,24.199541682214733,0.13940000534057706,-0.04736266771124864,-0.23600004911422756,-0.45813430864385696,-0.013865789584598165,-0.34706717887904226,-0.12493291934941286,0.4986306740812303,3.387668044728162,-55.60618081506628,0.11106712976481464,2,0.26330006122589156,0.4629001617431645,0.6551001071929936,0.5406000614166264,-0.17979991436004594,2,-0.11970534009335632,-3.986907792336166,2.2976000308990483,-1.003268514929407,2.3387999534606934,3.030762082920686,2.4609999656677246,-0.11970534009335632 511,2008-02-07,2.154599905014038,2.1916000843048096,2.030800104141236,2.1547999382019043,88700000.0,-0.008011062095527932,3.3577038259874987,0.0016951960689231438,38.27252188628474,47.99040146089562,0.24024548585668937,0.2516188047489054,0.5315604606080835,0.3942449146405851,23.609735754853105,0.16079998016357377,-0.028548835328846778,-0.2425500750541687,-0.49172320112839873,0.006623051020061332,-0.3671366380912837,-0.11796351201705368,0.4956534780475459,27.56006774655647,-29.74995763901525,0.124586563037115,2,0.14140009880065918,0.3608001470565796,0.6856501698493958,0.563400149345398,-0.18979990482330322,3,-0.10489184132825702,1.0028706101588085,2.1719999313354488,-3.986907792336166,2.2976000308990483,-1.003268514929407,2.3387999534606934,-0.10489184132825702 512,2008-02-08,2.1659998893737797,2.220000028610229,2.136199951171875,2.1456000804901123,38775000.0,0.005290998265252034,-3.2755067906603106,-101.98212157330377,37.030005147775604,46.370411017212916,0.18394610329602834,0.22862811373720282,0.5187055645766887,0.3866262621861076,23.715238843014824,0.08380007743835405,-0.0199377186820886,-0.21635009050369236,-0.48379746857707007,0.051097287569685346,-0.3500737795403812,-0.08262640146700351,0.4470862969525835,31.737047739136454,-21.387043477782743,0.1337236890366888,2,0.12300014495849565,0.3266001939773555,0.6880002021789546,0.5520001649856563,-0.13519978523254395,4,-0.16371184284362295,3.3577038259874987,2.154599905014038,1.0028706101588085,2.1719999313354488,-3.986907792336166,2.2976000308990483,-0.16371184284362295 513,2008-02-11,2.200999975204468,2.2390000820159908,2.158200025558472,2.1998000144958496,49775000.0,0.01615885854953003,1.0932609843700307,0.05882215443593321,37.20886450979396,44.76763548715342,0.11277161075453979,0.19305092543894142,0.47784317199640514,0.3546371031704916,23.628062962834683,0.08080005645751864,-0.03477666666231638,-0.17469999790191615,-0.45357900872512147,0.10417901292128917,-0.3141395033135188,-0.03526049249031349,0.3771490461907874,46.0996411451583,-2.7926732564931385,0.1394395054116027,2,0.05440008640289262,0.21520006656646684,0.6530001163482662,0.5170000791549678,-0.19799995422363326,0,-0.12421624359554728,-3.2755067906603106,2.1659998893737797,3.3577038259874987,2.154599905014038,1.0028706101588085,2.1719999313354488,-0.12421624359554728 514,2008-02-12,2.121000051498413,2.2197999954223637,2.1082000732421875,2.2197999954223637,45875000.0,-0.036347080693912015,1.2591090186463592,-82.33598251536827,30.372876843226067,43.00485021696023,0.16907043176498204,0.2700084432496812,0.5511043977010073,0.4368684350213856,23.57602741721223,0.11159992218017623,-0.06148729866616076,-0.24397991895675641,-0.5449865596394456,0.057026721725932816,-0.39448323929810103,-0.0934765986154118,0.4243080348616015,33.432158943393524,-9.061153213919333,0.1505033203413447,2,0.13440001010894775,0.2490999698638916,0.7022000551223755,0.597000002861023,0.07319998741149858,1,-0.06572371615082939,1.0932609843700307,2.200999975204468,-3.2755067906603106,2.1659998893737797,3.3577038259874987,2.154599905014038,-0.06572371615082939 515,2008-02-13,2.194000005722046,2.248199939727783,2.08459997177124,2.128999948501587,42940000.0,0.03441770506891828,-1.127437667032504,-0.6578956893992929,27.29407302950166,40.80050023109892,0.08854513285588528,0.1973114133430176,0.47284233314415225,0.36719849498980484,24.13225665928215,0.1635999679565434,-0.08369071297835173,-0.16474996805191022,-0.4748197473370328,0.14531981123321236,-0.31978485769447174,-0.00971507840934871,0.32043760170484203,75.06900874165557,36.896574957735076,0.15503488964256132,2,0.06140005588531494,0.1761000156402588,0.5537000894546509,0.5240000486373901,0.10199999809265137,2,-0.07921603972396907,1.2591090186463592,2.121000051498413,1.0932609843700307,2.200999975204468,-3.2755067906603106,2.1659998893737797,-0.07921603972396907 516,2008-02-14,2.1730000972747803,2.287600040435791,2.1670000553131104,2.2497999668121342,97350000.0,-0.009571517043070576,-1.7162173046872902,-1.181535414297773,29.038308022036347,37.66433746897346,0.0813189927580451,0.21325711292212635,0.48836946450382523,0.3904629193800844,24.59559040206523,0.12059998512268066,-0.09935815024089001,-0.17559988498687762,-0.4963967652330088,0.14519699525925356,-0.335998325109943,-0.015201444863812252,0.31241925995496844,43.54684512428311,9.153900409407242,0.16039844012306556,2,0.07079994678497314,0.19709992408752441,0.5561000108718872,0.5449999570846558,0.09839987754821777,3,-0.08320297846563551,-1.127437667032504,2.194000005722046,1.2591090186463592,2.121000051498413,1.0932609843700307,2.200999975204468,-0.08320297846563551 517,2008-02-15,2.1050000190734863,2.1199998855590816,1.9110000133514404,1.9414000511169436,210865000.0,-0.03129317770697515,1.1590929242773595,-2.130211534760107,29.050397074631164,35.31762085303518,0.10449907242045686,0.27141936723801674,0.5470407702808737,0.4601666768419266,25.917368463070922,0.26200008392333984,-0.10548876403958785,-0.22851996421813947,-0.5657702523738433,0.10873032393756432,-0.39714510829599137,-0.059894820140287575,0.3531421829709518,51.513540034502945,19.0832228919312,0.16862514407785184,2,0.05050003528594971,0.2051999568939209,0.529900074005127,0.529900074005127,0.19499993324279785,4,-0.06660333378260985,-1.7162173046872902,2.1730000972747803,-1.127437667032504,2.194000005722046,1.2591090186463592,2.121000051498413,-0.06660333378260985 518,2008-02-19,2.0550000667572017,2.1254000663757324,2.0216000080108643,2.0999999046325684,56355000.0,-0.023752946253317364,1.1670121822231625,-0.27506018758707834,31.39770526841673,33.36514511018108,0.12293653982494179,0.30689488091960415,0.5861133179016091,0.5115457614827545,27.29439900823599,0.10380005836486816,-0.12332457813913322,-0.25930992364883476,-0.614505633229387,0.09588578593171748,-0.4369077784391111,-0.08171206885855842,0.3593707601917968,38.236867511830596,2.1913259223069232,0.17759785479027615,2,0.05079996585845992,0.2551999092102055,0.5799000263214116,0.5799000263214116,0.19939994812011808,1,-0.011776137143466592,1.1590929242773595,2.1050000190734863,-1.7162173046872902,2.1730000972747803,-1.127437667032504,2.194000005722046,-0.011776137143466592 519,2008-02-20,2.052999973297119,2.0906000137329097,2.007200002670288,2.0220000743865967,32135000.0,-0.0009732814574739956,-1.7524736893872186,-0.6888891243648703,34.59821712350251,32.69588543390764,0.09676744440994955,0.29087118258909284,0.5702577671172477,0.5141481613215779,27.995238699346743,0.08340001106262163,-0.15934258408360602,-0.2404000163078308,-0.6057989628417957,0.12499893022613406,-0.42309948957481325,-0.05770054304084837,0.32110118856407466,37.70577528765649,-2.650134123944852,0.1826994732669825,2,0.04630005359649658,0.2572000026702881,0.5819001197814941,0.5819001197814941,0.1389999389648442,2,-0.024354580110385604,1.1670121822231625,2.0550000667572017,1.1590929242773595,2.1050000190734863,-1.7162173046872902,2.1730000972747803,-0.024354580110385604 520,2008-02-21,2.0216000080108643,2.09660005569458,2.0104000568389893,2.0610001087188716,24280000.0,-0.015294673986686158,-1.7896438381531434,-1.270975135168379,23.619471457719683,31.06776871962263,0.11688087470517239,0.2966521267081417,0.5850742740454313,0.5452809834132815,29.053546298570083,0.08619999885559082,-0.18229154122402091,-0.24587998390197763,-0.6111713920690489,0.11941142426509366,-0.4285256879855135,-0.06323427981844176,0.31545306196954925,29.368026209581693,-10.629597962010422,0.18264570408353567,2,0.07770001888275146,0.28859996795654297,0.5858500599861145,0.613300085067749,0.24699997901916504,3,0.08537793342654143,-1.7524736893872186,2.052999973297119,1.1670121822231625,2.0550000667572017,1.1590929242773595,2.1050000190734863,0.08537793342654143 521,2008-02-22,1.9944000244140625,2.0311999320983887,1.9453999996185305,2.0304000377655034,33345000.0,-0.013454681187682116,3.5638502266890595,0.9137035871617585,16.926570186117956,28.834053723882896,0.1329475967840854,0.28624814635473816,0.5924473382287401,0.5724138016791205,31.39414648025739,0.08579993247985818,-0.20363082904818075,-0.23988996744155866,-0.5750909638803381,0.09531102899722077,-0.40749046566094815,-0.07228946922216917,0.30856880103603324,38.8992492707885,2.7634985575441533,0.16760049821938972,2,0.10490000247955322,0.3157999515533447,0.601650059223175,0.6405000686645508,0.4001998901367183,4,0.15122341341188172,-1.7896438381531434,2.0216000080108643,-1.7524736893872186,2.052999973297119,1.1670121822231625,2.0550000667572017,0.15122341341188172 522,2008-02-25,2.059400081634521,2.059400081634521,1.9531999826431277,1.9997999668121336,37010000.0,0.03259128380704612,2.5637548453682255,-1.655558131063916,28.448020927279742,27.86062665915909,0.05725738911659706,0.19033569403250894,0.5113196188704978,0.5063251473014057,33.77454011624656,0.10620009899139338,-0.20403656282256444,-0.14906991720199647,-0.4514578196724992,0.15331798526850604,-0.3002638684372476,0.0021240340332546737,0.21221123884768245,63.33335540911922,26.324050965365473,0.15119395123525128,2,0.03989994525909468,0.2507998943328862,0.4984499812126164,0.5755000114440922,0.31699991226196333,0,0.10294254869613062,3.5638502266890595,1.9944000244140625,-1.7896438381531434,2.0216000080108643,-1.7524736893872186,2.052999973297119,0.10294254869613062 523,2008-02-26,2.0855998992919917,2.1314001083374023,2.031399965286255,2.059400081634521,40310000.0,0.01272206303724932,-1.4330920144327528,0.43959340909909317,33.25962136926526,28.181376050941225,0.014490422239508138,0.1379902591678568,0.4687577472875817,0.4786159897663249,35.153491058176925,0.10000014305114746,-0.19984814019735975,-0.10178009271621757,-0.37368361023295726,0.17012342480052212,-0.23773185147458742,0.03417166604215227,0.15716251661975056,75.37624608884778,36.22847151856957,0.13595175875836985,2,0.01370012760162398,0.22460007667541548,0.4191001653671269,0.5493001937866215,0.2954001426696782,1,0.10280018382100797,2.5637548453682255,2.059400081634521,3.5638502266890595,1.9944000244140625,-1.7896438381531434,2.0216000080108643,0.10280018382100797 524,2008-02-27,2.0648000240325928,2.1217999458312993,2.0415999889373784,2.0725998878479004,25890000.0,-0.00997308988481449,-1.9594116068640486,-0.2977067977067977,39.8561726938382,29.57716490253417,0.029591865055213606,0.14074014408909719,0.4731129839669541,0.49727526796849464,36.414933224570845,0.0801999568939209,-0.19593566700560539,-0.10653996467590332,-0.36680854686448994,0.1537286175126833,-0.23667425577019685,0.02359432641839021,0.15142139967432522,64.19352399117592,19.674579897064476,0.13013429109429334,2,0.03450000286102295,0.24539995193481445,0.417650043964386,0.5701000690460205,0.2683999538421631,2,0.0918248685770715,-1.4330920144327528,2.0855998992919917,2.5637548453682255,2.059400081634521,3.5638502266890595,1.9944000244140625,0.0918248685770715 525,2008-02-28,2.0408000946044917,2.0897998809814453,2.00819993019104,2.025000095367432,20105000.0,-0.011623367468404422,-2.303619691119691,-2.025676295277282,39.36449592705007,30.72451911420236,0.03305067115947624,0.15200914402048316,0.4819910627896311,0.5196311592542089,37.4474429040484,0.08159995079040527,-0.19598800255328186,-0.11750990152359053,-0.37645236533296567,0.14143256228578438,-0.2469811334282781,0.011961330381097035,0.15100361627398806,51.290343668644226,4.435111570302425,0.12947123190468746,2,-0.019600033760070357,0.2693998813629155,0.44389998912811324,0.5940999984741215,0.2551999092102055,3,0.07408849992569899,-1.9594116068640486,2.0648000240325928,-1.4330920144327528,2.0855998992919917,2.5637548453682255,2.059400081634521,0.07408849992569899 526,2008-02-29,1.9859999418258667,2.062599897384644,1.968600034713745,2.0573999881744385,24270000.0,-0.02685228843506371,1.2982889503881507,-4.518990493436198,34.43983257106544,31.323345280472836,0.06541430548315041,0.1829864199016944,0.5245635625103882,0.5712448042809544,38.20767198079084,0.0939998626708991,-0.1825430284273919,-0.15123005509376508,-0.3927825583875113,0.09032244819998114,-0.27200630674063797,-0.03045380344689219,0.18333947325045008,18.406249184701252,-29.10713627089401,0.12077625164687308,2,0.05240011215209961,0.3242000341415405,0.530700147151947,0.6489001512527466,0.3044000864028935,4,0.14229609943711719,-2.303619691119691,2.0408000946044917,-1.9594116068640486,2.0648000240325928,-1.4330920144327528,2.0855998992919917,0.14229609943711719 527,2008-03-03,1.9526000022888184,1.995000004768372,1.9278000593185425,1.9800000190734863,24065000.0,-0.016817694116517234,1.3414619963198589,0.38375348737033493,28.46739495708003,30.99775524587987,0.08372775592085135,0.18587534159937125,0.5386287070230731,0.60050995392755,39.34198956885597,0.06719994544982955,-0.17291026578242485,-0.1592099964618683,-0.3610378920829991,0.04261789915926273,-0.2601239442724337,-0.05829604865130289,0.19607226064950822,12.180715618579548,-34.04455559212081,0.1009139478105655,3,0.07700008153915405,0.35759997367858887,0.603350043296814,0.6823000907897949,0.2739999294281006,0,0.22636480167154294,1.2982889503881507,1.9859999418258667,-2.303619691119691,2.0408000946044917,-1.9594116068640486,2.0648000240325928,0.22636480167154294 528,2008-03-04,1.930400013923645,1.954800009727478,1.8803999423980715,1.9290000200271609,44420000.0,-0.011369450137842185,1.9641469646741365,-0.051094636455388504,31.63775054924733,30.668814515407075,0.09654751877164003,0.1854166723265127,0.5440675306600564,0.6184934989923399,40.304824866960246,0.07440006732940652,-0.16685063938657496,-0.16098998785018903,-0.3482328585129002,0.026252882812522138,-0.2546114231815446,-0.06736855251883345,0.1992584690477308,20.712539691161908,-26.010221625254786,0.09362143533135553,3,0.0755000114440918,0.2903999090194702,0.6259000301361084,0.7045000791549683,0.34140002727508545,1,0.23104018688143269,1.3414619963198589,1.9526000022888184,1.2982889503881507,1.9859999418258667,-2.303619691119691,2.0408000946044917,0.23104018688143269 529,2008-03-05,2.0364000797271733,2.059000015258789,1.9306000471115112,1.93560004234314,50530000.0,0.05491093298744709,-1.3176883732239464,72.00034059946645,35.72463940257124,32.01383317594613,-0.013471546519169486,0.06202487360289988,0.4201679120398025,0.5081224679519747,40.7375470406634,0.12860000133514404,-0.1535883729804257,-0.041929924488067094,-0.20325635695331323,0.11939650797717904,-0.12259314072069039,0.038733291744555975,0.06833254918687226,74.49865476774694,30.065991767325983,0.08066321623262308,3,-0.03050005435943648,0.17739987373352006,0.5198999643325801,0.59850001335144,0.1743998527526851,2,0.16922016732618883,1.9641469646741365,1.930400013923645,1.3414619963198589,1.9526000022888184,1.2982889503881507,1.9859999418258667,0.16922016732618883 530,2008-03-06,1.9119999408721924,2.029599905014038,1.90339994430542,2.029599905014038,46280000.0,-0.06108826064849071,1.1462584896097314,-1.166665878245732,30.08848479072168,33.47626813201322,0.10476391800332241,0.1749157614594985,0.5229131855166127,0.6282780461661406,40.739008007073245,0.13300013542175337,-0.14403866221674866,-0.15333006381988534,-0.3244786109206146,0.017818483280843678,-0.23890433737024974,-0.06775579026952072,0.17029941939025584,17.343581932525552,-26.07748040572274,0.08557427355036452,3,0.09390008449554443,0.2682000398635864,0.644300103187561,0.7229001522064209,0.2425999641418457,3,0.220292913194561,-1.3176883732239464,2.0364000797271733,1.9641469646741365,1.930400013923645,1.3414619963198589,1.9526000022888184,0.220292913194561 531,2008-03-07,1.928599953651428,1.9584000110626218,1.88100004196167,1.8924000263214111,37775000.0,0.008682015320389258,-1.623732388816929,-0.3078226051697903,35.39734490900321,34.2484152410936,0.08699729277942159,0.14810995022285378,0.483211915683593,0.6095051568936853,40.320987574359016,0.07739996910095193,-0.1392019735450547,-0.12543005347251923,-0.30153311087929713,0.05067300393425844,-0.21348158217590796,-0.037378524769130506,0.1335094648245827,26.987677262005143,-14.773180564576627,0.08805152870338884,3,0.07730007171630882,0.2516000270843508,0.6277000904083254,0.7063001394271853,0.243199944496155,4,0.19050091205678443,1.1462584896097314,1.9119999408721924,-1.3176883732239464,2.0364000797271733,1.9641469646741365,1.930400013923645,0.19050091205678443 532,2008-03-10,1.811400055885315,1.9387999773025515,1.801800012588501,1.9387999773025515,37600000.0,-0.060769418532971464,1.1507072090786217,-3.519341910711432,31.853393868642073,34.09216774102436,0.18474698615998908,0.25021042878891375,0.5729513844400027,0.7240904660169956,40.25206729299946,0.13699996471405052,-0.12648380860733877,-0.22489995956420916,-0.4235021003512016,-0.026297818777216708,-0.3242010299577056,-0.12559888917071294,0.23253841498290173,3.732520683182313,-36.88477290744295,0.09930107039349627,3,0.15039992332458518,0.3294999599456787,0.7358999848365784,0.8235000371932983,0.44599997997283936,0,0.2644363241500154,-1.623732388816929,1.928599953651428,1.1462584896097314,1.9119999408721924,-1.3176883732239464,2.0364000797271733,0.2644363241500154 533,2008-03-11,1.9276000261306765,1.9764000177383425,1.8473999500274656,1.860200047492981,40750000.0,0.0641492583970189,-1.7741898269802128,-0.5290425448298327,42.01680799816527,34.33223833039404,0.04892250815746846,0.11855626281568665,0.43119049712922064,0.6055642039350422,40.20591456832609,0.16499996185302757,-0.10357780707676967,-0.09502999186515804,-0.2832658927820926,0.0932059090517765,-0.1891479423236253,-0.0009120414066907667,0.08728182974397414,48.911357790086065,7.598371054761564,0.0941179504584673,3,0.018199920654296653,0.20169997215270974,0.6197000145912168,0.7073000669479368,0.3019999265670774,1,0.15511511803952027,1.1507072090786217,1.811400055885315,-1.623732388816929,1.928599953651428,1.1462584896097314,1.9119999408721924,0.15511511803952027 534,2008-03-12,1.981600046157837,2.0239999294281006,1.9265999794006348,1.9700000286102293,36150000.0,0.028014120821297173,1.0207503771671653,0.17210713982511522,47.5247543742293,35.23893371341395,-0.020250068617761574,0.0564726556870645,0.3509240831473286,0.5494867687173697,39.8006885704592,0.09739995002746582,-0.09551309406163844,-0.03405997157096863,-0.21721406855221703,0.14909412541027955,-0.1256370200615926,0.057517076919655574,-0.17980003356933594,78.92893699592449,34.61353306730966,0.09157704849062413,3,-0.049400091171264426,0.1193000078201294,0.5656999945640564,0.6533000469207764,0.31739997863769487,2,0.14644730938696138,-1.7741898269802128,1.9276000261306765,1.1507072090786217,1.811400055885315,-1.623732388816929,1.928599953651428,0.14644730938696138 535,2008-03-13,2.02020001411438,2.059999942779541,1.9151999950408936,1.9687999486923216,34700000.0,0.019479192095996023,1.2106875286079715,4.431033419657106,51.57432236619285,37.142765912872555,-0.06937497809272464,0.004410549620913251,0.2890659877583017,0.508061108274358,39.50435216919044,0.14479994773864746,-0.0929984831200592,0.013229995965957642,-0.14966868018803714,0.1761286721199522,-0.06821934211103953,0.09467933404295503,-0.2139560031890868,84.58561602409672,37.949885104180545,0.0814493380769973,3,-0.08930003643035889,0.03100001811981201,0.5271000266075134,0.6147000789642334,0.3454000949859619,3,0.09434705327879822,1.0207503771671653,1.981600046157837,-1.7741898269802128,1.9276000261306765,1.1507072090786217,1.811400055885315,0.09434705327879822 536,2008-03-14,1.9922000169754028,2.050800085067749,1.9515999555587769,2.032999992370605,30555000.0,-0.013860012346971429,1.5968565637526506,-0.7937728300573892,45.70551609760114,39.058112706263785,-0.045151135430475,0.01915294049336591,0.29326087058194084,0.533906135575462,39.544289210156535,0.09920012950897217,-0.09672531632553971,-0.005729997158050448,-0.1486791092655797,0.13721911494947903,-0.07720455321181507,0.06574455889571418,-0.17580576877593979,73.74130746124774,28.010760125067875,0.0714745560537647,3,-0.061300039291381836,0.052500009536743164,0.542900025844574,0.6427000761032104,0.27079999446868896,4,0.0815178629930915,1.2106875286079715,2.02020001411438,1.0207503771671653,1.981600046157837,-1.7741898269802128,1.9276000261306765,0.0815178629930915 537,2008-03-17,1.9648000001907349,2.0,1.9043999910354612,1.9564000368118288,17735000.0,-0.013753647500850397,1.4263973059898214,-0.20588157952403588,42.291991876851164,40.24191729821977,-0.017699888884159742,0.03743003715999027,0.299251015646516,0.5584781852384371,38.731432598837,0.0956000089645388,-0.0996198392448242,-0.02612001299858102,-0.1604522332976921,0.10821220730052983,-0.09328612314813656,0.041046097150974514,-0.13866152420806865,55.22109791422991,12.6935793682892,0.06716611014955545,3,-0.03390002250671387,0.07990002632141113,0.4409000277519226,0.6055001020431519,0.2331999540328984,0,0.10535418258181672,1.5968565637526506,1.9922000169754028,1.2106875286079715,2.02020001411438,1.0207503771671653,1.981600046157837,0.10535418258181672 538,2008-03-18,2.030800104141236,2.042200088500977,1.9531999826431277,2.0,19190000.0,0.03359125811486874,2.320894958076594,3.6666950499547366,47.94884703012453,41.60016259017013,-0.07594718812757817,-0.032122987770237366,0.22163804672002652,0.4893058323174513,37.7673803978166,0.08900010585784934,-0.09295039933119753,0.041090089082718384,-0.09123274355685407,0.17341292172229106,-0.02507132723706773,0.10725150540250472,-0.19530716948669458,81.23403104498958,39.73497884731052,0.06616141631978632,3,-0.0999001264572148,0.0138999223709102,0.3599999547004695,0.5394999980926509,-0.030800104141235796,1,0.11158160335664391,1.4263973059898214,1.9648000001907349,1.5968565637526506,1.9922000169754028,1.2106875286079715,2.02020001411438,0.11158160335664391 539,2008-03-19,2.003000020980835,2.1075999736785893,1.9947999715805051,2.0185999870300293,63305000.0,-0.013689226775058017,-6.049985843925498,-0.5064906916437594,47.72999894908024,43.56033082998774,-0.05965668352990017,-0.0087072640791519,0.23921641277369954,0.5148830522969661,36.477239113999296,0.11280000209808416,-0.07978361072631746,0.01579000353813176,-0.11334911594677566,0.14492912302303895,-0.04877955620432184,0.08035956328058536,-0.15852680600129365,48.5236409289173,7.921780236631335,0.06456955974245361,3,-0.04830002784728982,0.041700005531311035,0.332800030708313,0.5673000812530518,0.053999900817871094,2,0.11313026926777403,2.320894958076594,2.030800104141236,1.4263973059898214,1.9648000001907349,1.5968565637526506,1.9922000169754028,0.11313026926777403 540,2008-03-20,2.1942000389099117,2.1960000991821294,2.0027999877929688,2.0027999877929688,54825000.0,0.09545682272906286,-1.018809402209798,-12.269260747963475,60.74303662283232,46.37651879819098,-0.23089834888404903,-0.19638213426529472,0.04374516333930467,0.32094632174887616,34.89852060382101,0.1932001113891606,-0.06287946505962294,0.19836001992225594,0.039821967466136865,0.356898072378375,0.11909099369419618,0.2776290461503155,-0.33393921840842755,99.38269560883965,53.66104255586832,0.07926902622805956,3,-0.1952999830245965,-0.14950001239776567,0.1185500025749211,0.37610006332397505,-0.17720007896423295,3,0.047762275101264295,-6.049985843925498,2.003000020980835,2.320894958076594,2.030800104141236,1.4263973059898214,1.9648000001907349,0.047762275101264295 541,2008-03-24,2.2960000038146973,2.359600067138672,2.1953999996185303,2.1979999542236333,49650000.0,0.046395024655710104,-2.1821731215288365,0.5120168412660834,66.55098902088906,50.23180714844065,-0.3074316823510064,-0.28925891834626993,-0.06168894970729655,0.21525575762549698,33.11711647331678,0.1654000282287602,-0.05242344031834456,0.2850799858570099,0.07736874530669002,0.49279122640732975,0.18122436558184996,0.3889356061321698,-0.40888004101876163,86.02810793257554,34.573995481142646,0.10385562027515989,3,-0.19249999523162842,-0.21529996395111084,0.016750037670135498,0.27430009841918945,-0.31640005111694314,0,0.030313634655926514,-1.018809402209798,2.1942000389099117,-6.049985843925498,2.003000020980835,2.320894958076594,2.030800104141236,0.030313634655926514 542,2008-03-25,2.271399974822998,2.310800075531006,2.2434000968933105,2.275399923324585,18760000.0,-0.010714298323531102,-1.2466770246804182,-0.04081578038254017,66.39737771736168,52.94075933946248,-0.23548211381736905,-0.2613622207111357,-0.04399815904588422,0.23563574199524684,31.515079411446713,0.06739997863769531,-0.025340273693609028,0.24987996220588693,0.012266343505773492,0.48749358090600037,0.13107315285583,0.36868677155594365,-0.3370320015927888,78.29722589129018,22.006284054007203,0.11880680935005676,3,-0.1393999457359314,-0.19069993495941162,0.035550057888031006,0.29890012741088867,-0.30879998207092285,1,-0.0036981436435742365,-2.1821731215288365,2.2960000038146973,-1.018809402209798,2.1942000389099117,-6.049985843925498,2.003000020980835,-0.0036981436435742365 543,2008-03-26,2.299999952316284,2.3199999332427983,2.224600076675415,2.246999979019165,20175000.0,0.012591343581182635,1.0516112492629428,-13.250163914883471,63.694919906584694,54.73744439861307,-0.2298758141322299,-0.28783370262618124,-0.07519104726838632,0.20322978546724357,30.454281373398608,0.09539985656738326,-0.0018140546468390362,0.2677599370479582,0.00048023856019430156,0.5350396355357221,0.13412008780407625,0.40139978629184014,-0.3231087696952286,83.66225350593841,28.44864336502468,0.13363984924388198,3,-0.16799992322921753,-0.21929991245269775,-0.06714993715286255,0.21040010452270508,-0.28999996185302734,2,-0.04434782617709565,-1.2466770246804182,2.271399974822998,-2.1821731215288365,2.2960000038146973,-1.018809402209798,2.1942000389099117,-0.04434782617709565 544,2008-03-27,2.25440001487732,2.3285999298095703,2.2502000331878658,2.3015999794006348,25400000.0,-0.019826060167106307,-1.82014382319264,-0.8905658170563754,69.37528719644197,56.715329379751864,-0.15813982169204222,-0.23958474209596536,-0.03281248891077171,0.24296355872452802,29.35839758155906,0.07839989662170455,0.03647083383600025,0.21268000006675747,-0.07232418466401391,0.49768418479752885,0.07017790770137156,0.35518209243214316,-0.2392379438045027,70.51568697678906,10.077542460802185,0.14250209236538572,3,-0.12239998579025313,-0.17369997501373335,-0.046400010585785356,0.2560000419616695,-0.2973999977111821,3,-0.1128459959184146,1.0516112492629428,2.299999952316284,-1.2466770246804182,2.271399974822998,-2.1821731215288365,2.2960000038146973,-0.1128459959184146 545,2008-03-28,2.1919999122619633,2.292200088500977,2.1744000911712646,2.292200088500977,33275000.0,-0.02767925044515762,1.3512932162657427,2.1228866854236426,64.17042899307155,58.76698636813747,-0.07689323810664295,-0.17420806987132753,0.02611632452012813,0.30013211467995227,27.827791965273075,0.11779999732971236,0.06018534731943115,0.14271990656852784,-0.15009590128904016,0.43553571442609584,-0.0036879973602563787,0.28912781049731184,-0.14239404158256086,9.503144370707707,-52.88739801924357,0.14640790392878406,3,-0.059999883174896684,-0.11129987239837691,0.01275008916854814,0.3184001445770259,-0.21019995212554976,4,-0.06158758935530628,-1.82014382319264,2.25440001487732,1.0516112492629428,2.299999952316284,-1.2466770246804182,2.271399974822998,-0.06158758935530628 546,2008-03-31,2.2685999870300293,2.291800022125244,2.105600118637085,2.177999973297119,39710000.0,0.0349452909827086,1.718245101110299,-0.9041901634663431,75.72006051130415,62.48121621641002,-0.12310903332238787,-0.24090209533418072,-0.054986966624194,0.21997337189416033,26.197700545182123,0.18619990348815918,0.07852936439030689,0.2051899790763856,-0.10170412601920509,0.5120840841719763,0.05174292652859025,0.3586370316241809,-0.18799469670469993,73.09417328020407,3.148135845390115,0.15344705254779537,3,-0.11219996213912964,-0.18789994716644287,-0.06384998559951782,0.24180006980895996,-0.30099999904632524,0,-0.1109054167869129,1.3512932162657427,2.1919999122619633,-1.82014382319264,2.25440001487732,1.0516112492629428,2.299999952316284,-0.1109054167869129 547,2008-04-01,2.394599914550781,2.400000095367432,2.266400098800659,2.2797999382019043,42480000.0,0.05554083057441339,1.1273827557013318,1.2671077146556302,75.98485275613373,65.59632796374437,-0.2030871181635301,-0.350037256470094,-0.18510530959441995,0.09135403054549451,24.247048460547056,0.1335999965667729,0.09494507814762843,0.30908991098403904,-0.026520659557384807,0.6447004815254627,0.14128462571332712,0.47689519625475096,-0.28899979591369584,98.16569930588088,24.50310389227286,0.1678052852707118,4,-0.1971998810768123,-0.2936998605728145,-0.18984991312026933,0.11580014228820845,-0.4833998680114744,1,-0.17330659678524185,1.718245101110299,2.2685999870300293,1.3512932162657427,2.1919999122619633,-1.82014382319264,2.25440001487732,-0.17330659678524185 548,2008-04-02,2.3763999938964844,2.425800085067749,2.3311998844146733,2.3980000019073486,29535000.0,-0.007600401446481553,1.4507768660380798,-0.18815341864898952,72.87899236386409,68.39066056538702,-0.14606912405676287,-0.31274556468797154,-0.17237115570473804,0.1064955460833481,22.0534954542485,0.09460020065307573,0.12114784836379844,0.2685899913311003,-0.08253623878567318,0.6197162214478735,0.09302687627271355,0.444153106389487,-0.2707998752593994,84.57211232032977,11.097494558695871,0.17556311505838662,4,-0.1620999574661255,-0.2625999450683594,-0.1716499924659729,0.13400006294250488,-0.4986000061035156,2,-0.1741289354516108,1.1273827557013318,2.394599914550781,1.718245101110299,2.2685999870300293,1.3512932162657427,2.1919999122619633,-0.1741289354516108 549,2008-04-03,2.38100004196167,2.404599905014038,2.302999973297119,2.3757998943328857,32965000.0,0.001935721291449255,2.877869333563866,-0.24074748611984945,71.76640565668654,69.61547934692639,-0.10215363044855197,-0.3058884099105392,-0.1835278254102719,0.09904994361224784,20.72427014286386,0.10159993171691895,0.1559014282949076,0.25596004128456107,-0.11374017976460671,0.6256602623337286,0.0711099307599774,0.44081015180914496,-0.23057192802429194,86.0087296056041,13.363748793605126,0.1848501105245838,4,-0.11529994010925293,-0.2671999931335449,-0.17625004053115845,0.12940001487731934,-0.48240005970001243,3,-0.15581690254518088,1.4507768660380798,2.3763999938964844,1.1273827557013318,2.394599914550781,1.718245101110299,2.2685999870300293,-0.15581690254518088 550,2008-04-04,2.333199977874756,2.4100000858306885,2.3199999332427983,2.4100000858306885,25390000.0,-0.020075625050192114,1.3437506790884113,-14.768832240612534,70.09190743934005,70.00891472675427,-0.03638966710018199,-0.23706985405477488,-0.14519297530563025,0.1449015344569955,19.20283830639347,0.09000015258789018,0.18224478569562885,0.1870999753475191,-0.17947614278370905,0.5536760934787472,0.0038119162819048036,0.37038803441313317,-0.14421978797912605,71.0805381320848,-1.3668678616466252,0.18328805906561413,4,-0.06749987602233887,-0.21939992904663086,-0.12844997644424438,0.1772000789642334,-0.38220000267028786,4,-0.16123776970514447,2.877869333563866,2.38100004196167,1.4507768660380798,2.3763999938964844,1.1273827557013318,2.394599914550781,-0.16123776970514447 551,2008-04-07,2.2960000038146973,2.355600118637085,2.2809998989105225,2.34060001373291,18640000.0,-0.015943757248764845,1.0,0.580728479493858,69.29170063866667,70.33050616245482,0.0009055334791963077,-0.18017139405932436,-0.12189615871229442,0.18177870808107288,17.371097228396902,0.0746002197265625,0.2129168147042022,0.13152999877929705,-0.22586123269996872,0.4889212302585628,-0.04716561696033583,0.31022561451892994,-0.0738650285949709,18.569578145659705,-53.741189731138434,0.17869561573963286,4,-0.030299901962280273,-0.18219995498657227,-0.13029998540878296,0.214400053024292,-0.28200006484985307,0,-0.13684670869174864,1.3437506790884113,2.333199977874756,2.877869333563866,2.38100004196167,1.4507768660380798,2.3763999938964844,-0.13684670869174864 552,2008-04-08,2.29040002822876,2.3371999263763428,2.264400005340576,2.2920000553131104,17095000.0,-0.0024390137528889078,-1.7164112714898916,0.035875038756364795,66.26565742122557,70.61614366408159,0.010598660785909875,-0.1442413085162948,-0.1278946583958458,0.18845069660762936,15.103657835845638,0.0727999210357666,0.21586699463231662,0.10198002457618749,-0.21803256454464837,0.4219926136970231,-0.05802626998423044,0.2619863191366054,-0.039751937630310596,16.109052072423946,-52.79797490626531,0.16000629456041784,4,-0.024699926376343218,-0.1765999794006352,-0.11610001325607344,0.22000002861022905,-0.27699995040893644,1,-0.14093609686806008,1.0,2.2960000038146973,1.3437506790884113,2.333199977874756,2.877869333563866,2.38100004196167,-0.14093609686806008 553,2008-04-09,2.226599931716919,2.323400020599365,2.200000047683716,2.299999952316284,38410000.0,-0.02785543823153891,1.0532414570093462,45.874236328428765,63.40526864967627,69.95280826999651,0.07028303787679535,-0.059966888114004746,-0.07446846450582889,0.24998322542799745,13.288592530809225,0.12339997291564897,0.20131248383628497,0.02322993278503427,-0.27249357632283644,0.318953441892905,-0.12463182176890086,0.1710916873389694,0.19920015335083008,12.666609143464381,-56.389035992962405,0.14786175455393533,4,0.03910017013549805,-0.11279988288879395,-0.056699901819229126,0.2838001251220703,-0.25279998779296853,2,-0.14165090040868245,-1.7164112714898916,2.29040002822876,1.0,2.2960000038146973,1.3437506790884113,2.333199977874756,-0.14165090040868245 554,2008-04-10,2.2718000411987305,2.31820011138916,2.2086000442504883,2.2086000442504883,31285000.0,0.02030005877479657,-2.4683567224988683,-0.8610351391207749,55.63953339279939,69.00493098107738,0.031078971463997185,-0.0867594101559348,-0.1258045577440008,0.20162169855515621,11.856349482670206,0.10960006713867188,0.18928383589372721,0.0539200425148012,-0.22392460457787244,0.33176468960747485,-0.08500228103153562,0.19284236606113803,0.14948404312133778,34.190466891612665,-29.747233912303564,0.1389223235463368,4,-0.0060999393463134766,-0.15799999237060547,-0.15845006704330444,0.22329998016357422,-0.36339998245239236,3,-0.17343078011296498,1.0532414570093462,2.226599931716919,-1.7164112714898916,2.29040002822876,1.0,2.2960000038146973,-0.17343078011296498 555,2008-04-11,2.2107999324798584,2.2716000080108643,2.200200080871582,2.2716000080108643,43340000.0,-0.026851002558607617,1.3486788960606084,-0.9620265580202203,43.41779776059058,65.41579067544255,0.10619371436035197,-0.011328720386400093,-0.06906133247438095,0.2593130869918734,10.725642456698944,0.07159996032714844,0.17790288771305507,-0.01661006212234506,-0.2785241348958163,0.24530401065112617,-0.1475670985090809,0.11434697426439078,0.20605847110748288,6.940796832527879,-51.96356187913196,0.13095703638673564,4,0.10210013389587402,-0.0969998836517334,-0.10094994306564331,0.2843000888824463,-0.39939987659454346,4,-0.14121583126158577,-2.4683567224988683,2.2718000411987305,1.0532414570093462,2.226599931716919,-1.7164112714898916,2.29040002822876,-0.14121583126158577 556,2008-04-14,2.154599905014038,2.232800006866455,2.1419999599456787,2.2061998844146733,25085000.0,-0.025420675403576953,-1.3645885720317148,0.8486828174139532,41.39658142773597,61.57264941673167,0.16150636278128117,0.06077782942559118,-0.02128267197121403,0.3132427250880503,9.701135364082864,0.09080004692077637,0.16303953415923544,-0.08093008399009705,-0.3213262708385787,0.15946610285838458,-0.20112817741433808,0.03926800943414399,0.2579213314552309,6.454891001651342,-47.931100706897865,0.12019809342424083,4,0.12930011749267578,-0.040799856185913086,-0.06154990196228027,0.3405001163482666,-0.366599917411804,0,-0.09449546959310928,1.3486788960606084,2.2107999324798584,-2.4683567224988683,2.2718000411987305,1.0532414570093462,2.226599931716919,-0.09449546959310928 557,2008-04-15,2.171799898147583,2.2047998905181885,2.1517999172210693,2.1998000144958496,35725000.0,0.007982917428668967,1.789481939730084,0.5426381303540193,40.39556600268638,57.96337982104526,0.12223265598766986,0.06311692616859332,-0.04859930325392492,0.2950085272779104,8.332901033467998,0.05299997329711914,0.15793963935505628,-0.07408008575439462,-0.2808743650927603,0.13271419358397107,-0.17747722542357725,0.029317053914788005,0.2299004872607422,16.42774434281798,-32.839958545722205,0.10339713966918285,4,0.10420012474060059,-0.05799984931945801,-0.0787498950958252,0.3233001232147217,-0.42459988594055176,1,-0.07265860879601882,-1.3645885720317148,2.154599905014038,1.3486788960606084,2.2107999324798584,-2.4683567224988683,2.2718000411987305,-0.07265860879601882 558,2008-04-16,2.2574000358581543,2.2646000385284424,2.1907999515533447,2.1923999786376958,28155000.0,0.03941437596694941,-1.1642218897263434,-2.3214209688268843,50.21204542015256,55.56845090587482,0.0200898661825053,-0.0048870466446127026,-0.13959050684608787,0.2077309708821784,7.1076012743412855,0.09280014038085938,0.1369277937861768,0.00019005537033089936,-0.18012217780784212,0.18050228854850392,-0.08996606121875539,0.09034617195941719,0.1339123325316649,65.49374388562413,18.132459833500512,0.09015611658908647,4,0.018599987030029297,-0.12080001831054688,-0.20605003833770752,0.19840002059936523,-0.5354000329971311,2,-0.10808893158609945,1.789481939730084,2.171799898147583,-1.3645885720317148,2.154599905014038,1.3486788960606084,2.2107999324798584,-0.10808893158609945 559,2008-04-17,2.229599952697754,2.24780011177063,2.2058000564575195,2.226999998092652,16265000.0,-0.012315089358910236,1.1538339273378613,0.03999926640501123,52.79429326737371,53.64649377565634,0.026994062320365497,0.04296247106719964,-0.1162874812096164,0.23413480379800244,6.460746415230856,0.051599979400634766,0.10374988026524967,-0.038940024375915705,-0.17505654990451358,0.09717650115268217,-0.10699828714021464,0.029118238388383233,0.15173991935429987,67.59256193177846,14.804564991546961,0.06805826276429885,4,0.01920008659362793,-0.06449991464614868,-0.19204998016357422,0.22620010375976562,-0.5281999111175537,3,-0.11472910575921591,-1.1642218897263434,2.2574000358581543,1.789481939730084,2.171799898147583,-1.3645885720317148,2.154599905014038,-0.11472910575921591 560,2008-04-18,2.299000024795532,2.31820011138916,2.2646000385284424,2.2718000411987305,23520000.0,0.03112669248750466,-1.5769272651203843,10.461714809721927,52.283654836372094,51.756710908734725,-0.053381034131048555,-0.019166354595068213,-0.1854218094146609,0.16314346503485178,6.4178211371659115,0.08860015869140625,0.07611702870742931,0.02522004842758152,-0.10685556924999506,0.1572956661051581,-0.04081776041120655,0.09125785726636959,0.07276625077226706,89.10325193461195,37.27759801123093,0.06603780883878821,4,-0.05940008163452104,-0.13389998674392656,-0.2824500203132625,0.15680003166198775,-0.5644000768661495,4,-0.1698999399027552,1.1538339273378613,2.229599952697754,-1.1642218897263434,2.2574000358581543,1.789481939730084,2.171799898147583,-0.1698999399027552 561,2008-04-21,2.365600109100342,2.384399890899658,2.2950000762939453,2.3199999332427983,32510000.0,0.028969153365160594,1.149040734744172,1.6764780646009665,47.608068937579425,49.68364552166293,-0.12188790501018376,-0.08462351346926766,-0.2504158312892577,0.09506137644265422,6.254753330535583,0.08939981460571289,0.05018048602214753,0.08834012746810904,-0.04973220304311976,0.22641245797933784,0.01930396221249442,0.15737629272372367,-0.22360014915466309,91.91754775290977,44.055302187321274,0.06903616525561446,4,-0.10240018367767334,-0.20050007104873657,-0.37455010414123535,0.09019994735717773,-0.5558000802993774,0,-0.2342746143285367,-1.5769272651203843,2.299000024795532,1.1538339273378613,2.229599952697754,-1.1642218897263434,2.2574000358581543,-0.2342746143285367 562,2008-04-22,2.263000011444092,2.356800079345703,2.211999893188477,2.356800079345703,31740000.0,-0.04337169974821731,2.087421776903398,-2.0570111000151825,41.78975968293753,47.281922303136405,-0.026354717312400133,0.01825073846120473,-0.14773629156981638,0.19518459539930078,5.842119367825246,0.1536002159118648,0.025019174912604303,-0.013839972019195734,-0.15203840239457156,0.12435845835618009,-0.08293918720688387,0.0552592431684924,-0.11615205287933339,37.29343104885735,-5.68049674752789,0.06909921518768794,4,0.00019991397857666016,-0.09789997339248657,-0.2752000093460083,0.19280004501342773,-0.45360004901885986,1,-0.20989837447625337,1.149040734744172,2.365600109100342,-1.5769272651203843,2.299000024795532,1.1538339273378613,2.229599952697754,-0.20989837447625337 563,2008-04-23,2.1979999542236333,2.3199999332427983,2.1979999542236333,2.3199999332427983,44960000.0,-0.028722959298166262,1.0,1.300638493643023,37.81625346119244,45.30155786629119,0.03817645765400357,0.07928224577164089,-0.08453879071228743,0.2549351338428081,5.609359331534399,0.12199997901916504,0.00020154387033288756,-0.07374002933502144,-0.2158137650642109,0.06833370639416803,-0.14477689719961617,-0.002703161470426707,-0.046400957012176836,0.0,-35.97997620296919,0.07103686786459483,4,0.0651999711990352,-0.008499920368195024,-0.21019995212554976,0.20290005207061723,-0.35199999809265203,2,-0.20509551929259773,2.087421776903398,2.263000011444092,1.149040734744172,2.365600109100342,-1.5769272651203843,2.299000024795532,-0.20509551929259773 564,2008-04-24,2.0,2.1549999713897705,1.9900000095367432,2.1442000865936284,98860000.0,-0.09008187367936948,-1.0097429233125939,1.1819681261664472,31.51355455553174,43.978864176840204,0.21631483731962264,0.27114786609167485,0.11189969680223832,0.4465671367468609,5.854064405019675,0.2079999446868901,-0.02625939684324452,-0.259019982814789,-0.44606597833817263,-0.07197398729140536,-0.35254298057648104,-0.16549698505309696,0.3843998908996582,2.535495302052371,-27.80635007606891,0.09352299776169187,4,0.18719995021820068,0.2079000473022461,-0.012199997901916504,0.37810003757476807,-0.1878000497817991,3,-0.13899999856948841,1.0,2.1979999542236333,2.087421776903398,2.263000011444092,1.149040734744172,2.365600109100342,-0.13899999856948841 565,2008-04-25,2.056999921798706,2.0875999927520748,1.98580002784729,2.0875999927520748,30150000.0,0.028499960899353027,5.653577049538132,0.21220563507429122,37.02497853328421,43.49313052190112,0.1510931431360043,0.2145137457068822,0.0516150915402811,0.38384608317647917,6.7625551410186,0.10179996490478471,-0.045945382282042146,-0.19527006149291992,-0.4012816280670819,0.010741505081242053,-0.2982758447800009,-0.09226427820583893,0.3195119714736938,17.862498347637853,-13.39143700230396,0.10300578328708103,4,0.12810003757476807,0.14880013465881348,-0.057299911975860596,0.24470007419586182,-0.24499988555908203,4,-0.17287306452960782,-1.0097429233125939,2.0,1.0,2.1979999542236333,2.087421776903398,2.263000011444092,-0.17287306452960782 566,2008-04-28,2.0169999599456787,2.1082000732421875,2.005800008773804,2.1082000732421875,27260000.0,-0.019445777041182444,1.2456126591742578,2.980388948623296,35.69186380354961,42.97049694421926,0.1894439747083272,0.24738137692409357,0.0884748372126718,0.4179044890632384,7.185453606264932,0.10240006446838334,-0.06233187230551174,-0.22269002199172983,-0.45371238254210944,0.008332338558649788,-0.3382012022669194,-0.10717884171654024,0.3438834587097168,8.40968403437597,-23.737168077304133,0.11551118027518972,4,0.1680999994277954,0.18880009651184082,0.004800081253051758,0.2386000156402588,-0.16919994354248025,0,-0.14000992445428795,5.653577049538132,2.056999921798706,-1.0097429233125939,2.0,1.0,2.1979999542236333,-0.14000992445428795 567,2008-04-29,1.9795999526977541,2.032399892807007,1.9562000036239624,2.0116000175476074,29905000.0,-0.018542393649294775,1.0706543569808875,0.35087746816514404,36.70614557484889,41.469841405852186,0.21983085577308592,0.2657201163906928,0.12442747362882645,0.4476225513926504,7.9013239452761255,0.07619988918304443,-0.06614084192509084,-0.23934003114700286,-0.4858108302174353,0.007130767923429593,-0.3625754306822191,-0.11610463161178664,0.36628013032531714,6.432092798453412,-27.01483861040795,0.1232353995352162,4,0.19069999456405617,0.21140009164810158,0.11250007152557351,0.27600002288818337,-0.08059990406036421,1,-0.08577486762686082,1.2456126591742578,2.0169999599456787,5.653577049538132,2.056999921798706,-1.0097429233125939,2.0,-0.08577486762686082 568,2008-04-30,1.9625999927520752,2.0079998970031743,1.9501999616622925,1.9800000190734863,38520000.0,-0.008587573424879036,-1.7393276836158402,0.5437497206037976,32.83748399714045,39.25241815360405,0.21301676244375134,0.2636470276154572,0.14136457458946827,0.4563549655470913,8.483562853042839,0.05779993534088179,-0.06471210664045524,-0.23564999103546125,-0.4955719730523458,0.02427199098142352,-0.36561098204390374,-0.10568900002701875,0.3598992855070495,6.0547023929750345,-26.170517253851205,0.12996099100844236,4,0.20469993352890015,0.22540003061294556,0.14375004172325134,0.2929999828338623,-0.11740005016326882,2,-0.07805973244299114,1.0706543569808875,1.9795999526977541,1.2456126591742578,2.0169999599456787,5.653577049538132,2.056999921798706,-0.07805973244299114 569,2008-05-01,2.009999990463257,2.015399932861328,1.934999942779541,1.9631999731063845,35310000.0,0.024151634508422948,1.7916710645862954,-2.6896521012318146,38.68350645009067,37.74129055512832,0.14660804819946138,0.19713473151231486,0.09451569284700545,0.3975707229419374,9.366124585564881,0.08039999008178711,-0.06299969002201244,-0.16969999074935904,-0.42765378049407143,0.08825379899535357,-0.29867688562171546,-0.040723095877002624,0.28271534246812147,43.302535329146785,7.55353262358684,0.1289768948723563,5,0.14969992637634277,0.17040002346038818,0.0963500440120697,0.24559998512268066,-0.19079995155334495,3,-0.08159205726885477,-1.7393276836158402,1.9625999927520752,1.0706543569808875,1.9795999526977541,1.2456126591742578,2.0169999599456787,-0.08159205726885477 570,2008-05-02,1.9570000171661377,2.0797998905181885,1.9479999542236328,2.0797998905181885,33045000.0,-0.026368146044072338,1.1465809808565992,-2.6239279446339405,38.82353956533395,36.765231735989936,0.1631505910035247,0.23242206819253752,0.14847455021338885,0.4397558417423859,10.003241550529676,0.13179993629455566,-0.07811331627369089,-0.20388996601104736,-0.4694667774974297,0.061686845475334984,-0.33667837175423854,-0.07110156026785619,0.299943776750057,12.702111902474211,-25.64728491533862,0.13278840574319112,5,0.18889999389648438,0.22339999675750732,0.14935001730918884,0.2985999584197998,-0.11360001564025857,4,-0.07399083580878896,1.7916710645862954,2.009999990463257,-1.7393276836158402,1.9625999927520752,1.0706543569808875,1.9795999526977541,-0.07399083580878896 571,2008-05-05,1.9817999601364136,1.9953999519348145,1.919999957084656,1.97979998588562,24100000.0,0.012672428591077756,4.164390664102831,-0.01628645206383903,39.34500423503049,36.493592241778046,0.08737131710209134,0.19275897697187627,0.12581830985383702,0.4028948955558569,11.081991093744545,0.07539999485015847,-0.09438131354997292,-0.1633800208568572,-0.4324544142483506,0.1056943725346362,-0.2979172175526039,-0.028842824161110503,0.24294944866611567,38.673359696650195,-2.3478139423137208,0.13453719669574676,5,0.13819998502731368,0.19110006093978882,0.12455007433891296,0.2738000154495239,-0.23319995403289795,0,-0.08567964845710341,1.1465809808565992,1.9570000171661377,1.7916710645862954,2.009999990463257,-1.7393276836158402,1.9625999927520752,-0.08567964845710341 572,2008-05-06,1.967599987983704,1.9759999513626096,1.9423999786376955,1.96399998664856,11260000.0,-0.007165189443102071,2.2941265843498067,1.8000238421646688,32.33357610244964,35.8844058685844,0.06175655148572501,0.1913460335927728,0.13994571148810442,0.40648942778230124,12.095465868921181,0.03939998149871804,-0.11784877175861741,-0.1614399909973141,-0.4325549159779012,0.10967493398327299,-0.29699745348760764,-0.025882528507020552,0.22057948661268023,29.78726578684523,-7.802107843496163,0.13555746249029357,5,0.06989997625350908,0.20530003309249834,0.15095004439353898,0.28799998760223344,-0.23199999332428023,1,-0.06088634494416245,4.164390664102831,1.9817999601364136,1.1465809808565992,1.9570000171661377,1.7916710645862954,2.009999990463257,-0.06088634494416245 573,2008-05-07,1.9112000465393064,1.9900000095367432,1.901600003242493,1.9631999731063845,14630000.0,-0.028664333090484218,-1.483145785232459,-14.444418689360699,31.24411361960604,35.85446798681488,0.08179749211258591,0.23495156468729328,0.19477158626552726,0.45174611019678435,12.746014291486048,0.08840000629425027,-0.14705852005709197,-0.20206993818283103,-0.4856942725664861,0.08155439620082428,-0.3438821053746588,-0.06025777099100349,0.24479788595567054,5.387233091770231,-27.23347765408118,0.14181216719182763,5,0.09369999170303367,0.25249999761581443,0.237949997186661,0.3443999290466311,-0.16360008716583252,2,-0.006383422773564518,2.2941265843498067,1.967599987983704,4.164390664102831,1.9817999601364136,1.1465809808565992,1.9570000171661377,-0.006383422773564518 574,2008-05-08,1.8777999877929688,1.9465999603271484,1.8539999723434448,1.9143999814987185,34670000.0,-0.017475961664409012,-1.1995240124532613,0.703847026755644,24.08956243968406,34.417199531970425,0.10732716888695304,0.2501457776485134,0.22684755763678632,0.4739414546527634,13.554667352980033,0.09259998798370361,-0.1673368468842762,-0.21576999425888044,-0.5076443951674965,0.07610440664973583,-0.3617071947131887,-0.06983279380457241,0.2425822346066604,10.540311813180287,-14.318757436995709,0.1459372004543081,5,0.10330003499984741,0.2542000412940979,0.2862500548362732,0.37779998779296875,-0.13339996337890625,3,-0.01736076547879739,-1.483145785232459,1.9112000465393064,2.2941265843498067,1.967599987983704,4.164390664102831,1.9817999601364136,-0.01736076547879739 575,2008-05-09,1.8985999822616575,1.906999945640564,1.8417999744415283,1.870000004768372,59920000.0,0.011076789117000496,1.8722514848677405,-0.7814202844737786,19.55669988208068,32.62440354069609,0.06894559028435299,0.21582264608933355,0.20571158156396563,0.4429051663437187,14.367086490001196,0.06519997119903564,-0.1804011726811543,-0.17936000227928184,-0.47814796164613793,0.11942795708757425,-0.3287539819627099,-0.029966022595853792,0.17916108012898202,36.97917717638462,19.751484188873995,0.14939397968342807,5,0.062199950218200906,0.2273000478744509,0.2911500930786135,0.35699999332428,-0.09560000896453835,4,-0.04182025918759491,-1.1995240124532613,1.8777999877929688,-1.483145785232459,1.9112000465393064,2.2941265843498067,1.967599987983704,-0.04182025918759491 576,2008-05-12,1.950999975204468,1.9579999446868896,1.8799999952316284,1.9002000093460083,22075000.0,0.02759928022352054,1.4074093833301753,1.7762239802596422,28.236596600139194,31.68334254350613,0.0069274450040319735,0.1553523751758863,0.1553442153018032,0.3823729460740408,14.520193568820487,0.07799994945526123,-0.1690276679646172,-0.11678001284599282,-0.4184334152580178,0.1848733895660324,-0.26760671405200553,0.03404668836001967,0.08428809135533144,73.68419359197951,56.557672079836934,0.15082670120601258,5,0.009799957275390403,0.16209995746612527,0.238750100135803,0.3046000003814695,-0.13899993896484397,0,-0.05515119172019067,1.8722514848677405,1.8985999822616575,-1.1995240124532613,1.8777999877929688,-1.483145785232459,1.9112000465393064,-0.05515119172019067 577,2008-05-13,2.013999938964844,2.0199999809265137,1.920799970626831,1.9498000144958496,36505000.0,0.0322911145879301,1.603674524258008,1.263778890085679,37.12925942442632,32.16020647987122,-0.05663555543709853,0.08424349226662509,0.09622759627966904,0.30832152814670666,14.4316973354579,0.09920001029968262,-0.16630579324836559,-0.04589005112647948,-0.34432537172700295,0.252545269474044,-0.19510771142674121,0.10332760917378225,-0.17219996452331587,96.63297320801443,74.14522372783429,0.14921766030026176,5,-0.053200006484985796,0.09909999370574907,0.1757501363754268,0.2416000366210933,-0.1497999429702761,1,-0.13177752775788998,1.4074093833301753,1.950999975204468,1.8722514848677405,1.8985999822616575,-1.1995240124532613,1.8777999877929688,-0.13177752775788998 578,2008-05-14,2.0134000778198238,2.0350000858306885,1.9800000190734863,2.025399923324585,31345000.0,-0.0002978456619660008,2.525626036389201,-0.1869137012856849,51.29494486738354,33.561477415125985,-0.05372126059450766,0.06917274547875962,0.1014995793534621,0.2993541577251917,14.920129631182352,0.05500006675720215,-0.158636500110505,-0.034289914369583396,-0.3183309001268326,0.24975107138766584,-0.176310407248208,0.10773057850904122,-0.16803610324859575,88.81987807586917,61.17244746707176,0.14202049287862467,5,-0.052600145339965376,0.09969985485076949,0.17634999752044722,0.24219989776611373,-0.21720004081726008,2,-0.13797559969363415,1.603674524258008,2.013999938964844,1.4074093833301753,1.950999975204468,1.8722514848677405,1.8985999822616575,-0.13797559969363415 579,2008-05-15,1.9737999439239504,1.9982000589370728,1.9600000381469729,1.9938000440597532,18470000.0,-0.01966828864869896,1.6527672573294603,1.6666964693726536,41.67999824523845,33.878861712893155,-0.02212253546434373,0.09341587195092749,0.14199078543763277,0.3280569229521213,15.49920687492109,0.053400039672850896,-0.1506115771326999,-0.06110004782676692,-0.33344789461112057,0.21124779895758694,-0.19727397121894374,0.0750738755654099,-0.12085052490234394,68.3229261791348,37.80863395455552,0.1361739233921769,5,-0.03539991378784202,0.13929998874664284,0.21595013141632058,0.2818000316619871,-0.20119988918304466,3,-0.11460127215364435,2.525626036389201,2.0134000778198238,1.603674524258008,2.013999938964844,1.4074093833301753,1.950999975204468,-0.11460127215364435 580,2008-05-16,1.9084000587463381,1.9952000379562376,1.8940000534057615,1.9800000190734863,28010000.0,-0.033133998903453254,-1.015936529346382,3.579980092148388,39.66502033411297,33.91441905723565,0.0398490087030372,0.13497271515562015,0.2115505642631843,0.3811072881105739,16.73771091538456,0.10119998455047607,-0.13876383625830302,-0.10696993470191951,-0.354461944036111,0.14052207463227173,-0.23071593936901524,0.01677606996517622,-0.048168613052368414,18.32261091264286,-14.368636449521972,0.12374600466709566,5,0.029999971389770286,0.20469987392425515,0.2813500165939329,0.27309989929199197,-0.1290000677108767,4,-0.0859358778473368,1.6527672573294603,1.9737999439239504,2.525626036389201,2.0134000778198238,1.603674524258008,2.013999938964844,-0.0859358778473368 581,2008-05-19,1.811400055885315,1.919800043106079,1.811400055885315,1.9004000425338743,62985000.0,-0.05082791860986646,-1.4359551344386312,1.2430172620474713,35.62393259230625,34.28001422277527,0.12307892210483895,0.19850191346995238,0.3111339303574421,0.4644775585360259,17.66075652491366,0.10839998722076416,-0.13973466626859965,-0.17625993490219116,-0.378632242307126,0.026112372502743897,-0.2774460886046586,-0.07507378119972374,0.22360002994537354,0.0,-34.52519996824668,0.10118615370246749,5,0.11180001497268677,0.28649991750717163,0.40195000171661377,0.36309993267059326,0.04659998416900635,0,-0.004637342568751479,-1.015936529346382,1.9084000587463381,1.6527672573294603,1.9737999439239504,2.525626036389201,2.0134000778198238,-0.004637342568751479 582,2008-05-20,1.787999987602234,1.8087999820709229,1.743399977684021,1.8087999820709229,40100000.0,-0.012918222127162426,5.288463632560192,0.2337078380789334,35.23841160922322,34.72382511051052,0.1322288369058111,0.1944617298362885,0.34067699544647057,0.4727248235428545,19.483743604063136,0.06800007820129395,-0.13809279433495036,-0.1759100019931792,-0.3520109629189607,0.00019095893260234753,-0.26396048245606996,-0.08785952153028842,0.24252809762954697,15.294922283012472,-21.888454136748248,0.0880504804628908,5,0.10120004415512063,0.2758999466896055,0.4108500480651853,0.35290002822875954,0.029399991035461426,1,0.013422846087138174,-1.4359551344386312,1.811400055885315,-1.015936529346382,1.9084000587463381,1.6527672573294603,1.9737999439239504,0.013422846087138174 583,2008-05-21,1.7472000122070312,1.8251999616622925,1.7139999866485596,1.7782000303268433,31170000.0,-0.022818778343459023,-1.2833654202736426,1.4903858828653953,27.530772642843317,35.10618179975044,0.1646317362471117,0.21055239833779704,0.38352647818313734,0.4985333752000707,21.342369970269786,0.11119997501373291,-0.140420929723037,-0.19416998028755184,-0.3591637144327544,-0.02917624614234926,-0.27666684736015323,-0.11167311321495066,0.2718429487228393,11.681920166708402,-23.705959434297263,0.08249686707260126,5,0.12730002403259277,0.30199992656707764,0.44770002365112305,0.3937000036239624,0.043200016021728516,2,0.06696427596732013,5.288463632560192,1.787999987602234,-1.4359551344386312,1.811400055885315,-1.015936529346382,1.9084000587463381,0.06696427596732013 584,2008-05-22,1.7220000028610232,1.774799942970276,1.7086000442504885,1.7582000494003296,26345000.0,-0.014423082171442947,-1.1015852952418583,1.167742754194427,28.904838636151126,36.14486388353604,0.1848459060126264,0.225414600478284,0.4087845765769169,0.5080440478476078,21.726906563184933,0.0661998987197876,-0.13692061192737293,-0.20546998977661102,-0.3947236169324928,-0.01621636262072923,-0.3000968033545519,-0.11084317619867012,0.27874037961196874,4.675491592750118,-32.19474788932647,0.09462681357794087,5,0.1498000621795652,0.32449996471405007,0.48430001735687234,0.4189000129699705,-0.06959998607635498,3,0.0430894506493964,-1.2833654202736426,1.7472000122070312,5.288463632560192,1.787999987602234,-1.4359551344386312,1.811400055885315,0.0430894506493964 585,2008-05-23,1.7014000415802002,1.7217999696731567,1.6735999584197998,1.7130000591278076,23780000.0,-0.011962811409173657,2.3013888775485207,0.32044206172530726,24.638204648861944,35.745042555616344,0.19504210254355736,0.22978938246991354,0.42796006850454793,0.5142116429517012,22.18392241403202,0.04840004444122337,-0.12838306365455177,-0.20828995704650888,-0.4125279501059165,-0.004051963987101281,-0.31040895357621245,-0.10617096051680508,0.27596911383499134,11.291662712392919,-24.30329142386492,0.10211899652970377,5,0.15289998054504395,0.3275998830795288,0.5055499970912933,0.42789995670318604,-0.06840002536773682,4,0.04184789668547184,-1.1015852952418583,1.7220000028610232,-1.2833654202736426,1.7472000122070312,5.288463632560192,1.787999987602234,0.04184789668547184 586,2008-05-27,1.7345999479293823,1.7618000507354736,1.7001999616622925,1.7086000442504885,22170000.0,0.0195132864334171,-1.878504204348904,-2.2413676162288625,29.62573103804276,34.91131717935151,0.14295049433947837,0.18376998834535074,0.39459477084086014,0.466753645381746,22.68744611792648,0.06160008907318115,-0.11007415521570496,-0.16097005009651189,-0.3728742535311431,0.05093415333811957,-0.2669221518138274,-0.05501794837919616,0.21239228778627006,40.23745923805136,3.746441440512811,0.1059521017173157,5,0.11970007419586182,0.2943999767303467,0.46775004267692566,0.3792001008987427,-0.13359999656677224,1,0.02582730569060465,2.3013888775485207,1.7014000415802002,-1.1015852952418583,1.7220000028610232,-1.2833654202736426,1.7472000122070312,0.02582730569060465 587,2008-05-28,1.8098000288009644,1.8098000288009644,1.741000056266785,1.7438000440597534,35755000.0,0.04335298231811291,1.0848481345548007,2.5384703557493693,41.41550661635899,33.81360181812656,0.03993847850909571,0.10034122530300782,0.32098303973326114,0.37917513860346297,22.665172050141322,0.07520008087158203,-0.0881645686578354,-0.07727997303009038,-0.2886140627099816,0.1340541166498006,-0.18294701787003587,0.028387071809855113,0.10985297918510284,89.84173315834626,47.37495957618033,0.1056670448399455,5,0.026099979877471924,0.2053999900817871,0.4043499529361725,0.30400002002716064,-0.19440007209777832,2,0.02663278289662241,-1.878504204348904,1.7345999479293823,2.3013888775485207,1.7014000415802002,-1.1015852952418583,1.7220000028610232,0.02663278289662241 588,2008-05-29,1.809399962425232,1.8293999433517456,1.7779999971389768,1.8029999732971191,41870000.0,-0.00022105556932583426,1.2155172635273237,0.0969695546628905,43.866567667638634,34.05655397617102,0.009340194818947323,0.09346758097998542,0.3208718492543907,0.37175993462162005,22.515986649205082,0.05139994621276878,-0.07966358947405694,-0.07002003788948064,-0.2809340238337166,0.1408939480547553,-0.1754770308615985,0.03543695508263722,0.08564774060420843,87.16304052580637,38.97825312017744,0.10545699297211795,5,0.025000035762786865,0.18739998340606712,0.4047500193119049,0.30440008640289307,-0.23919999599456787,3,0.004421364197300326,1.0848481345548007,1.8098000288009644,-1.878504204348904,1.7345999479293823,2.3013888775485207,1.7014000415802002,0.004421364197300326 589,2008-05-30,1.8459999561309812,1.8459999561309812,1.809399962425232,1.8220000267028809,26095000.0,0.02022769673140279,2.0500084440162105,3.7499953433791817,45.4133209647264,34.69525404623918,-0.052852698900597295,0.046326325108977384,0.2850715696972601,0.3284457654566346,22.180406714665583,0.03659999370574929,-0.08374692993885757,-0.02522004246711762,-0.22732649431897767,0.17688640938474243,-0.12627326839304764,0.0758331834588124,0.026902972437495176,100.0,48.31589802894355,0.10105322592593,5,-0.04929995536804177,0.06830000877380393,0.3803500235080721,0.2678000926971438,-0.16919994354248025,4,-0.030119138257593936,1.2155172635273237,1.809399962425232,1.0848481345548007,1.8098000288009644,-1.878504204348904,1.7345999479293823,-0.030119138257593936 590,2008-06-02,1.812199950218201,1.8317999839782717,1.7907999753952026,1.826799988746643,35225000.0,-0.018309862793074783,2.3333301027330458,-0.6083367274966933,37.490983560589505,34.902704153826214,-0.0381451004202773,0.07243588490591679,0.3131311280180886,0.3572180726581331,22.602748502474885,0.05519998073577859,-0.10249314879276561,-0.051780045032501,-0.2513058705533988,0.1477457804883966,-0.1515429577929499,0.04798286772794791,0.0407726813354079,76.81755336414705,26.763120846367514,0.09976291276044882,6,-0.05239999294281028,0.07870006561279275,0.3853500485420225,0.3016000986099241,-0.2293999195098877,0,-0.08818007826028895,2.0500084440162105,1.8459999561309812,1.2155172635273237,1.809399962425232,1.0848481345548007,1.8098000288009644,-0.08818007826028895 591,2008-06-03,1.812000036239624,1.8243999481201167,1.7790000438690186,1.8128000497817995,26715000.0,-0.00011031562965935215,2.7833552713275584,0.05479530349300231,29.471548950691385,34.26194163621156,-0.04229935851001376,0.06246519283413954,0.30418809655634416,0.352111350177859,22.870720147998536,0.04539990425109819,-0.11414687591344297,-0.0434899628162384,-0.23624227608893467,0.14926235045645786,-0.13986611945258653,0.05288619382010973,0.0339999198913572,67.61909303215369,22.48756748441634,0.09637615663634809,6,-0.0522000789642334,0.07889997959136963,0.3834499716758728,0.301800012588501,-0.381600022315979,1,-0.09878588104149966,2.3333301027330458,1.812199950218201,2.0500084440162105,1.8459999561309812,1.2155172635273237,1.809399962425232,-0.09878588104149966 592,2008-06-04,1.8478000164031985,1.8730000257492063,1.8242000341415403,1.8242000341415403,30825000.0,0.019757163050542204,-3.135595617539865,-29.49947846817893,34.294379119018046,35.013453466897644,-0.0768010985648222,0.018161043351130557,0.2602657159145416,0.30971560473832294,22.92911935379338,0.0609999895095823,-0.11974053268420848,-0.001699984073638694,-0.1870882209957354,0.18368825284845824,-0.09439410253468705,0.09099413438740966,-0.17420005798339866,73.47368236129736,32.46936928341469,0.09269411846104844,6,-0.07450002431869529,0.028899908065795676,0.34764999151229836,0.26600003242492654,-0.39559996128082275,2,-0.13356427256721892,2.7833552713275584,1.812000036239624,2.3333301027330458,1.812199950218201,2.0500084440162105,1.8459999561309812,-0.13356427256721892 593,2008-06-05,1.89900004863739,1.912799954414368,1.8500000238418581,1.863800048828125,40645000.0,0.027708643673385103,1.0000037964855792,1.491526536714936,43.0586570455515,36.58609995683101,-0.11644976824141984,-0.035837239305123836,0.2004487619295754,0.25419436297068043,22.500708638591888,0.06499993801116943,-0.11345090237969457,0.05011004805564867,-0.1345020399528034,0.23472213606410097,-0.04219599594857759,0.14241609205987493,-0.22141208887100206,89.68616217998088,49.98372482888067,0.09230604400422615,6,-0.10580009222030617,-0.022300124168395774,0.2816499471664431,0.21480000019073509,-0.4990000724792478,3,-0.14934180340737668,-3.135595617539865,1.8478000164031985,2.7833552713275584,1.812000036239624,2.3333301027330458,1.812199950218201,-0.14934180340737668 594,2008-06-06,1.8451999425888064,1.892199993133545,1.826799988746643,1.882200002670288,23130000.0,-0.028330755487440462,1.294735345110645,-1.0511380761923472,44.006059955115624,38.73808387974809,-0.04842872339933835,0.016227310744396872,0.24629916921998762,0.3032941908103257,21.77996063766194,0.07220005989074685,-0.10594665527419944,-0.0020600557327268287,-0.18617237868835868,0.18205226722290502,-0.09411621721054275,0.0899961057450891,-0.15820350303649922,49.476788474645815,6.777894654693398,0.09205616147781592,6,-0.038699984550476296,0.031499981880187766,0.3324500322341917,0.2686001062393186,-0.3983999490737917,4,-0.14903532663908425,1.0000037964855792,1.89900004863739,-3.135595617539865,1.8478000164031985,2.7833552713275584,1.812000036239624,-0.14903532663908425 595,2008-06-09,1.8192000389099119,1.865599989891052,1.801200032234192,1.865599989891052,65500000.0,-0.014090561721141537,1.7758631763656962,1.2540506928626045,50.85488633961371,41.09687891325598,-0.004427184009885732,0.03791784197837278,0.2658949970058606,0.32466316069199164,21.022012561314444,0.06439995765686013,-0.08985373653153284,-0.024089962244034036,-0.20696107030453637,0.15878114581646852,-0.1155255162742852,0.06734559178621713,-0.1231714587631223,30.04485943005783,-17.30931736756799,0.09143555403025128,6,0.007699966430664507,0.05749988555908225,0.3508499264717104,0.2946000099182131,-0.2778000831604004,0,-0.07827617814187104,1.294735345110645,1.8451999425888064,1.0000037964855792,1.89900004863739,-3.135595617539865,1.8478000164031985,-0.07827617814187104 596,2008-06-10,1.8434000015258791,1.8511999845504759,1.7999999523162842,1.8020000457763672,16815000.0,0.013302529737448943,-1.255500940017425,-0.8922413682363477,56.06127202339946,42.72418618070491,-0.012930637872937467,0.005526802471593095,0.23297069883828958,0.2950094575784392,20.868788907376242,0.05120003223419167,-0.07183729277475903,0.00548999905586256,-0.1702301349784332,0.18121013309015832,-0.08237006796128532,0.09335006607301044,-0.13870056640838646,38.47522021485161,-12.399936692766701,0.08786006701714788,6,0.001999974250793235,0.010900020599365012,0.3197500109672544,0.27040004730224587,-0.22679996490478538,1,-0.14136919312241158,1.7758631763656962,1.8192000389099119,1.294735345110645,1.8451999425888064,1.0000037964855792,1.89900004863739,-0.14136919312241158 597,2008-06-11,1.7486000061035156,1.8384000062942505,1.74399995803833,1.8384000062942505,38620000.0,-0.051426708985511826,1.10245095891793,-2.1690844486420375,50.13698572614332,43.42089929831655,0.08076890080701937,0.0837164163619919,0.31370292185794035,0.38326049182006283,21.61734878301804,0.09940004348754905,-0.05034538719584458,-0.07603999972343445,-0.23506015048029383,0.08298015103342493,-0.15555007510186414,0.0034700756549952416,-0.03557655021414785,2.72514701655441,-50.9138668254896,0.07951007537842969,6,0.07979995012283325,0.10570001602172852,0.397849977016449,0.3652000427246094,-0.1504000425338745,2,-0.18197414564176406,-1.255500940017425,1.8434000015258791,1.7758631763656962,1.8192000389099119,1.294735345110645,1.8451999425888064,-0.18197414564176406 598,2008-06-12,1.7355999946594238,1.7719999551773071,1.7283999919891355,1.7561999559402466,22380000.0,-0.007434525562572958,-1.4914288439071886,0.22939823203862486,51.363271248736595,44.08200488542879,0.09185948842607439,0.07888153933510056,0.3127807802442524,0.38904893343699287,22.623922690644086,0.04359996318817161,-0.03331883844480776,-0.07515000700950614,-0.21168942036446214,0.06138940634544987,-0.14341971368698414,-0.006880300332028133,-0.014585478829056031,4.395605995106581,-53.14692030914006,0.068269706677478,6,0.08499997854232788,0.11870002746582031,0.36959999799728394,0.37820005416870117,-0.207800030708313,3,-0.16328643720274938,1.10245095891793,1.7486000061035156,-1.255500940017425,1.8434000015258791,1.7758631763656962,1.8192000389099119,-0.16328643720274938 599,2008-06-13,1.747599959373474,1.7691999673843384,1.7137999534606934,1.7405999898910522,21680000.0,0.006914015182631239,1.2071725068153538,-0.3398049824947087,54.712354651339496,45.99549056217879,0.07200578818108183,0.051717954033873026,0.2865627624873419,0.36932301502938425,23.549197265808967,0.05540001392364502,-0.02920789168360316,-0.05184004306793244,-0.16736960334878925,0.06368951721292437,-0.10960482320836085,0.005924737072495967,0.165199995040894,22.266138208923934,-39.427905133172025,0.057764780140428434,6,0.06569999456405662,0.10670006275177024,0.33670008182525657,0.3662000894546511,-0.11439990997314431,4,-0.1989013454428945,-1.4914288439071886,1.7355999946594238,1.10245095891793,1.7486000061035156,-1.255500940017425,1.8434000015258791,-0.1989013454428945 600,2008-06-16,1.7444000244140625,1.7599999904632568,1.7189999818801882,1.7414000034332275,33800000.0,-0.0018310454530787723,1.3976646101293049,0.42857629427794275,51.064762875291066,48.39473655380098,0.07216592144250122,0.04427126271024395,0.27675529012105127,0.36360141402818025,23.949724486648556,0.041000008583068626,-0.02716110297301144,-0.04683997631072989,-0.1526809010560588,0.05900094843459902,-0.09976043868339435,0.006080486061934565,0.1644199299812319,22.270788958827726,-40.39671676314488,0.052920462372664456,6,0.06889992952346802,0.10989999771118164,0.3121500015258789,0.3694000244140625,-0.06840002536773682,0,-0.1706030880153253,1.2071725068153538,1.747599959373474,-1.4914288439071886,1.7355999946594238,1.10245095891793,1.7486000061035156,-0.1706030880153253 601,2008-06-17,1.8029999732971191,1.8029999732971191,1.7488000392913818,1.7568000555038452,26060000.0,0.033593182792312826,1.346321664391709,15.399864897083367,49.23353716625215,50.05464300349365,0.013583506784902388,-0.01580035874725305,0.20675993570527762,0.29444279383720007,23.505082158662116,0.05859994888305664,-0.02756238063418115,0.012179976701736539,-0.09339042632611316,0.11775037972958624,-0.0406052248121882,0.06496517821566128,0.10191958107948329,71.58907063673615,11.8483876115653,0.052785201513924844,6,0.010299980640411377,0.051300048828125,0.24035000801086426,0.31080007553100586,-0.4570000171661377,1,-0.1450915260243868,1.3976646101293049,1.7444000244140625,1.2071725068153538,1.747599959373474,-1.4914288439071886,1.7355999946594238,-0.1450915260243868 602,2008-06-18,1.812000036239624,1.838000059127808,1.787999987602234,1.7904000282287598,29090000.0,0.004991715516249551,-2.7878713988983015,0.467533472841134,50.287491692648686,50.857846853171125,-0.0011497333521832687,-0.024148304077334704,0.18641463174231232,0.27614489518584806,22.399373537753913,0.05000007152557395,-0.019851704429642014,0.019980037212371737,-0.08600021317253703,0.1259602875972805,-0.03301008798008276,0.07297016240482623,0.08909712611866016,79.06602192604394,21.852482654694008,0.052990125192454406,6,-0.009000062942504883,0.04229998588562012,0.2249498963356018,0.301800012588501,-0.48580002784729004,2,-0.10783664222437683,1.346321664391709,1.8029999732971191,1.3976646101293049,1.7444000244140625,1.2071725068153538,1.747599959373474,-0.10783664222437683 603,2008-06-19,1.864199995994568,1.865599989891052,1.7791999578475952,1.81659996509552,29710000.0,0.02880792423341938,2.42857142857145,2.2037043169199966,51.94528092301369,51.73998251627091,-0.0657159407241732,-0.07076146922430837,0.1252988672444013,0.21594839795123222,20.913129688967494,0.08640003204345681,-0.006465787335653506,0.06632999777793902,-0.04212109226404692,0.17478108781992496,0.01210445275694605,0.12055554279893199,0.033151222185764384,99.07773810243702,45.32345910767877,0.05422554502099297,6,-0.07450002431869529,-0.009899973869323953,0.17274993658065774,0.2496000528335569,-0.5543999671936037,3,-0.14268857043045613,-2.7878713988983015,1.812000036239624,1.346321664391709,1.8029999732971191,1.3976646101293049,1.7444000244140625,-0.14268857043045613 604,2008-06-20,1.7962000370025637,1.8580000400543213,1.7860000133514404,1.8580000400543213,25450000.0,-0.036476750959183346,1.3300978364865281,-1.2983185490535782,48.406382307242396,51.46792651267409,-0.0060318878540803755,0.0032489676214979557,0.18195187388595158,0.27742001844095276,19.311856188492076,0.07819998264312766,0.0006876587466151385,-0.0053799629211424005,-0.10781251864802344,0.09705259280573864,-0.05659624078458303,0.04583631494229823,0.097480155883376,52.66033485936411,1.7480819844641786,0.051216277863440546,6,-0.006500065326690896,0.03969997167587258,0.24074989557266213,0.3176000118255613,-0.4024000167846682,4,-0.14942660478915792,2.42857142857145,1.864199995994568,-2.7878713988983015,1.812000036239624,1.346321664391709,1.8029999732971191,-0.14942660478915792 605,2008-06-23,1.7726000547409058,1.8164000511169436,1.7646000385284424,1.8098000288009644,25090000.0,-0.0131388385343989,1.055555292748568,0.6019412981080853,46.25047619069228,50.37783808681774,0.011468802302394776,0.03421056715612614,0.19566323705637423,0.2956325886916411,17.494855962467383,0.0518000125885012,-0.002610586075778798,-0.03253994584083553,-0.12475180296276345,0.059671911281092394,-0.07864587440179949,0.013565982720128433,0.11748253335652903,20.376734174398813,-27.248123365011708,0.046105928560963925,6,0.01709991693496704,0.06179994344711304,0.25314992666244507,0.34119999408721924,-0.39360010623931885,0,-0.0786415440796947,1.3300978364865281,1.7962000370025637,2.42857142857145,1.864199995994568,-2.7878713988983015,1.812000036239624,-0.0786415440796947 606,2008-06-24,1.7793999910354614,1.8322000503540041,1.75,1.767799973487854,21580000.0,0.0038361367959844905,-2.483055599052396,-0.3118286461404363,43.110388960119366,49.59710511281508,-0.0059946520890856725,0.032611009460790985,0.1806615876713964,0.28173437674165935,16.039511121955595,0.08220005035400413,-0.0030718911439140406,-0.027980011701583818,-0.11500774254040791,0.05904771913724027,-0.07149387712099586,0.015533853717828228,0.10715694436923862,25.43252042078,-18.140960105202787,0.04351386541941203,6,0.010299980640411377,0.017300009727478027,0.2463499903678894,0.3344000577926636,-0.40939998626708984,1,-0.05810947089471752,1.055555292748568,1.7726000547409058,1.3300978364865281,1.7962000370025637,2.42857142857145,1.864199995994568,-0.05810947089471752 607,2008-06-25,1.8580000400543213,1.8767999410629272,1.778599977493286,1.7960000038146973,19975000.0,0.04417222064451143,-1.0289230041698536,5.344822625066798,46.08628999276508,49.01077386215158,-0.07537033633197376,-0.04447302211461568,0.09404957142059045,0.19556839804633475,15.031740212071492,0.09819996356964134,-0.004342542901079716,0.04821003675460811,-0.04172098100625443,0.13814105451547065,0.003244527874176839,0.09317554563503938,0.02510175571149853,85.17357275483583,45.47362652917732,0.04496550888043127,6,-0.06270009279251099,-0.06480008363723755,0.15254998207092285,0.2558000087738037,-0.5146000385284422,2,-0.275565163017096,-2.483055599052396,1.7793999910354614,1.055555292748568,1.7726000547409058,1.3300978364865281,1.7962000370025637,-0.275565163017096 608,2008-06-26,1.8173999786376955,1.838000059127808,1.7899999618530271,1.8361999988555908,21210000.0,-0.021851485759622924,3.285696039509006,-0.30322595530807533,47.277714598429554,48.18470274516159,-0.02452585870274926,-0.003418139234172557,0.12324112945059773,0.2302408173663888,14.213319158214949,0.06800007820129417,-0.011714761082165293,0.007209974527359275,-0.082784881896933,0.09720483095165156,-0.037787453684786865,0.052207402739505415,0.06231578028202178,53.15458199167996,14.084456433351804,0.04499742821214617,6,-0.019500017166137917,-0.024200022220611794,0.15915000438690163,0.2672000527381895,-0.46539998054504417,3,-0.2702762055788952,-1.0289230041698536,1.8580000400543213,-2.483055599052396,1.7793999910354614,1.055555292748568,1.7726000547409058,-0.2702762055788952 609,2008-06-27,1.7904000282287598,1.8487999439239504,1.7381999492645264,1.8098000288009644,119005000.0,-0.01485636113475397,1.2710510630329335,1.0319138143127207,47.18529875734284,47.75365117650067,0.010263013495735551,0.020240575438753128,0.1391798329517404,0.2517537889818753,13.679837394857241,0.11059999465942405,-0.009431002882267503,-0.017009979486465543,-0.10577380005718107,0.07175384108424998,-0.061391889771823305,0.02737193079889222,0.08639991283416748,37.66239686374618,-2.4440525575042074,0.044381910285357755,6,0.01709991693496704,0.0027999281883239746,0.1714499592781067,0.27950000762939453,-0.33819997310638406,4,-0.26843163083685395,3.285696039509006,1.8173999786376955,-1.0289230041698536,1.8580000400543213,-2.483055599052396,1.7793999910354614,-0.26843163083685395 610,2008-06-30,1.6524000167846682,1.7805999517440796,1.6366000175476074,1.7805999517440796,68795000.0,-0.07707775316593057,1.2464899727455065,6.608243875162058,34.72976996451169,46.14212148741839,0.14956922297164965,0.15352631881424794,0.26204965229996957,0.38541412887503657,13.362201774618324,0.15380001068115234,-0.010068109812493953,-0.14701999425888035,-0.25955413228754964,-0.034485856230211054,-0.2032870632732151,-0.09075292524454559,0.22113992452621445,6.577853567073702,-32.341379995955606,0.05626706901433467,6,0.10429996252059914,0.12229996919631936,0.3067499995231626,0.41480004787445046,-0.16499996185302757,0,-0.15649963322438776,1.2710510630329335,1.7904000282287598,3.285696039509006,1.8173999786376955,-1.0289230041698536,1.8580000400543213,-0.15649963322438776 611,2008-07-01,1.6330000162124634,1.660599946975708,1.5815999507904053,1.660599946975708,41025000.0,-0.011740498895633333,4.724651765468092,0.21528818069980205,39.49090682100589,44.94250094612475,0.15904393845987586,0.16741179201838952,0.2636350310267592,0.40059541944474475,13.104604576897577,0.07899999618530273,-0.014207785927409011,-0.15746999382972726,-0.29209538858825246,-0.022844599071202065,-0.22478269120898986,-0.09015729645046466,0.2310623281478883,17.41194685494628,-25.008026205131692,0.06731269737926265,7,0.09619992971420288,0.1141999363899231,0.3086499571800232,0.41670000553131104,-0.2102000713348391,1,-0.15554198725606716,1.2464899727455065,1.6524000167846682,1.2710510630329335,1.7904000282287598,3.285696039509006,1.8173999786376955,-0.15554198725606716 612,2008-07-02,1.60099995136261,1.6748000383377075,1.60099995136261,1.6748000383377075,28955000.0,-0.01959587540242247,-1.000000000000006,2.673922902494323,38.17222582224573,43.41216149048387,0.17653008966691663,0.18970022243694684,0.2803889454236501,0.4279658410532219,13.39784523472206,0.07380008697509743,-0.016884235185578245,-0.177130055427551,-0.3331702966896988,-0.02108981416540323,-0.2551501760586248,-0.09910993479647723,0.24611464938354488,7.260479442643097,-38.31822892877949,0.07802012063107389,7,0.12819999456405617,0.1462000012397764,0.3406500220298765,0.44870007038116433,-0.12939989566803,2,-0.14428479301178898,4.724651765468092,1.6330000162124634,1.2464899727455065,1.6524000167846682,1.2710510630329335,1.7904000282287598,-0.14428479301178898 613,2008-07-03,1.615399956703186,1.636199951171875,1.5825999975204468,1.5961999893188477,9235000.0,0.008994382122448075,-1.3103452705462824,-0.2601618530723016,38.43191988734159,42.30388788827267,0.13759603795773234,0.1612306067160878,0.25269124307133217,0.40841407517150685,14.259192483830791,0.05359995365142822,-0.023112535147646884,-0.14855004549026485,-0.30979891937967374,0.012698828399144046,-0.2291744824349693,-0.0679256085455604,0.21578376504562402,12.649703136739115,-34.395810005703076,0.08062443694470449,7,0.11379998922348022,0.13179999589920044,0.31015005707740784,0.4343000650405884,-0.08139991760253906,3,-0.1683793255339825,-1.000000000000006,1.60099995136261,4.724651765468092,1.6330000162124634,1.2464899727455065,1.6524000167846682,-0.1683793255339825 614,2008-07-07,1.570199966430664,1.669399976730347,1.5426000356674194,1.6546000242233276,32345000.0,-0.02798068062646797,1.2245610953036705,-4.395843810730096,35.80045133952066,41.14277401592027,0.16468496406093025,0.19475724933726468,0.290177245691958,0.44942453815357286,15.057046830973697,0.12679994106292747,-0.03267527932319836,-0.18000003695487976,-0.3580963864076079,-0.0019036875021516408,-0.2690482116812438,-0.0909518622285157,0.24600872906064164,11.596613653575679,-36.98892247447812,0.08904817472636409,7,0.13950002193450928,0.1575000286102295,0.34540000557899475,0.47950005531311035,-0.054999947547912376,0,-0.13896317220921806,-1.3103452705462824,1.615399956703186,-1.000000000000006,1.60099995136261,4.724651765468092,1.6330000162124634,-0.13896317220921806 615,2008-07-08,1.676800012588501,1.6832000017166138,1.5568000078201294,1.5723999738693235,40975000.0,0.06788947168312398,1.156996170452985,-1.2369664363932744,40.459635205919874,40.848245821009215,0.048127738527435904,0.081099994664664,0.17510530903573418,0.3380467047389675,15.558756673085798,0.12639999389648438,-0.045888501806175874,-0.06627998948097225,-0.24414725897185074,0.11158728000990625,-0.1552136242264115,0.022653645264467004,0.11751999011689374,95.44808629194583,47.71629844088703,0.08893363474543921,7,0.03289997577667236,0.05089998245239258,0.17869997024536133,0.37290000915527344,-0.2330000400543213,1,-0.13394558431533343,1.2245610953036705,1.570199966430664,-1.3103452705462824,1.615399956703186,-1.000000000000006,1.60099995136261,-0.13394558431533343 616,2008-07-09,1.5828000307083132,1.6770000457763672,1.5651999711990356,1.6770000457763672,50265000.0,-0.05605914907829623,1.3736742397878023,-0.9022986602662071,34.646301852806886,39.577136027680524,0.12438797690680081,0.1629288991847262,0.26065595599989844,0.42700909767492123,16.07528289579533,0.11180007457733154,-0.05550836478402443,-0.14724997282028185,-0.33221346058604695,0.03771351494548325,-0.2397317167031645,-0.05476822893739919,0.1913823746340435,28.591753021354393,-14.549540842056814,0.09248174388288258,7,0.1128999590873716,0.14489996433258034,0.24254995584487893,0.4668999910354612,-0.06599998474121138,2,-0.060272917567470885,1.156996170452985,1.676800012588501,1.2245610953036705,1.570199966430664,-1.3103452705462824,1.615399956703186,-0.060272917567470885 617,2008-07-10,1.430400013923645,1.6028000116348269,1.4091999530792236,1.583799958229065,68015000.0,-0.09628507317912305,1.0229885773365364,1.6284492544358669,24.379875175237345,37.03293164732583,0.2344043648681109,0.30595432093841435,0.40386722785878204,0.5745199516163115,16.503424254743695,0.19360005855560325,-0.06695487169537495,-0.2837399899959565,-0.5117233864386361,-0.05575659355327689,-0.3977316882172963,-0.1697482917746167,0.3252558018447167,7.737247109936615,-27.158243177324312,0.11399169822133975,7,0.1985999345779419,0.23059993982315063,0.3949499726295471,0.6193000078201294,0.09200000762939453,3,-0.005313247323854187,1.3736742397878023,1.5828000307083132,1.156996170452985,1.676800012588501,1.2245610953036705,1.570199966430664,-0.005313247323854187 618,2008-07-11,1.4522000551223757,1.4750000238418581,1.3946000337600708,1.4337999820709229,54445000.0,0.01524052082391436,1.5124992782251125,-0.11994836852625082,28.510749462001897,34.95798172562129,0.17360979981214908,0.2759838938102195,0.3734903514699963,0.548706234678298,16.841124728798984,0.08039999008178733,-0.07818496438564626,-0.2477699518203733,-0.5036581952273951,0.008118291586648452,-0.3757140735238842,-0.11982583011686243,0.2688101743770721,19.958429576464212,-12.165719539293278,0.12794412170351094,7,0.13539993762969948,0.20149993896484353,0.37279990315437295,0.5974999666213987,0.026999950408935325,4,0.013359041341290734,1.0229885773365364,1.430400013923645,1.3736742397878023,1.5828000307083132,1.156996170452985,1.676800012588501,0.013359041341290734 619,2008-07-14,1.399999976158142,1.47979998588562,1.3869999647140503,1.4615999460220337,72440000.0,-0.03594551506874499,-1.1187221198570527,-3.347811157686013,27.52714275401854,34.15768981334427,0.18395243434962683,0.31706344173585665,0.4148021126177488,0.5965802851515112,17.076220159258582,0.0928000211715696,-0.10052536170603688,-0.28259003162384033,-0.5701190276444603,0.004938964396779655,-0.4263545296341502,-0.13882553361353045,0.2818410298525804,4.388929716433252,-28.01409123350721,0.14376449801031,7,0.13510000705718994,0.23960000276565552,0.43494996428489685,0.6497000455856323,0.04040002822875999,0,0.09571433230322324,1.5124992782251125,1.4522000551223757,1.0229885773365364,1.430400013923645,1.3736742397878023,1.5828000307083132,0.09571433230322324 620,2008-07-15,1.4467999935150146,1.4974000453948977,1.3824000358581543,1.3835999965667725,49490000.0,0.03342858439562302,-2.5061022148241365,-1.0259744783623421,30.863068083843743,33.1990410647707,0.11725125423160132,0.2601635392660917,0.35914171316602506,0.546183828341394,17.214275003469638,0.11500000953674339,-0.12228776763154348,-0.22091001272201538,-0.5252797845897479,0.08345975914571713,-0.37309489865588175,-0.06872512678814902,0.19376326671417377,21.860134246003295,-10.952669363875312,0.15218488593386628,7,0.08600002527236938,0.18279999494552612,0.39479994773864746,0.6029000282287598,-0.045599937438964844,1,0.04727676643235146,-1.1187221198570527,1.399999976158142,1.5124992782251125,1.4522000551223757,1.0229885773365364,1.430400013923645,0.04727676643235146 621,2008-07-16,1.5413999557495115,1.5509999990463257,1.4199999570846558,1.454200029373169,43955000.0,0.06538565292958376,1.462406503627816,1.3797457371359554,32.1129942132997,32.52579310822114,0.009265783126032767,0.1527941219468072,0.2557984481734079,0.4489353152387552,17.715793850413252,0.13100004196166992,-0.14217328455267486,-0.11323004961013816,-0.4155974371008726,0.18913733788059628,-0.2644137433555054,0.03795364413522906,0.057857188580311414,72.14153238041597,44.053783625696894,0.15118369374536725,7,-0.008599936962127464,0.08820003271102927,0.31040000915527366,0.5083000659942629,-0.1308000087738035,2,-0.06331905152279149,-2.5061022148241365,1.4467999935150146,-1.1187221198570527,1.399999976158142,1.5124992782251125,1.4522000551223757,-0.06331905152279149 622,2008-07-17,1.6166000366210938,1.625599980354309,1.4996000528335571,1.590999960899353,38075000.0,0.04878687104607837,4.779818068971928,0.2935790978911429,39.08221575734823,32.59804820488854,-0.07094984704869423,0.06556619518287055,0.17300640567295011,0.3704592141086058,18.37024174187806,0.12599992752075195,-0.14125403924042512,-0.028259968757629483,-0.32171329858813746,0.2651933610728785,-0.17498663367288358,0.11846669615762462,-0.23420000076293945,96.29936439670625,68.43366809006336,0.14672666491525402,7,-0.08380001783370972,0.012999951839447021,0.2332499623298645,0.43309998512268066,-0.17659997940063477,3,-0.061734497335894534,1.462406503627816,1.5413999557495115,-2.5061022148241365,1.4467999935150146,-1.1187221198570527,1.399999976158142,-0.061734497335894534 623,2008-07-18,1.5981999635696411,1.6416000127792358,1.5687999725341797,1.6416000127792358,38605000.0,-0.0113819575866837,2.3548367603676255,-1.6953094077271607,39.45115332650704,33.00368175899814,-0.061738651252742915,0.06642192610533071,0.18526239369879782,0.3850246761845919,19.367663199357388,0.07280004024505615,-0.1444896226303496,-0.03336004018783578,-0.30849633058786496,0.2417762502121934,-0.17092818538785037,0.10420810501217881,-0.21093592882156376,83.25615236346695,54.29035942230956,0.13756814520001456,7,-0.06539994478225708,0.03140002489089966,0.2431500256061554,0.4515000581741333,-0.19559991359710693,4,-0.04742832170218514,4.779818068971928,1.6166000366210938,1.462406503627816,1.5413999557495115,-2.5061022148241365,1.4467999935150146,-0.04742832170218514 624,2008-07-21,1.5277999639511108,1.6208000183105469,1.5161999464035034,1.5878000259399414,31405000.0,-0.0440495565156247,-1.5144218714403819,1.3824883400262589,42.613232168967855,33.242970310447916,0.0022511409834578,0.12193472971302977,0.24965032488045624,0.4514738772379676,20.598089631488627,0.10460007190704346,-0.14636953272215902,-0.09034003615379338,-0.3577379349191654,0.17705786261157863,-0.22403898553647927,0.043358913228892515,-0.13036249008178724,56.095656265134,23.294216741583256,0.13369894938268598,7,0.0019000768661499023,0.10180002450942993,0.3096500337123871,0.5219000577926636,-0.12039995193481445,0,-0.03181041992834799,2.3548367603676255,1.5981999635696411,4.779818068971928,1.6166000366210938,1.462406503627816,1.5413999557495115,-0.03181041992834799 625,2008-07-22,1.6332000494003296,1.645799994468689,1.4844000339508057,1.503000020980835,41425000.0,0.06898814500338046,1.0772206577379835,-2.1699982317306987,50.010761410173146,34.95013248348861,-0.12290921514851183,0.005855910306828971,0.13866842478805408,0.34307899073379255,21.7200722743692,0.1613999605178833,-0.14734795414405988,0.022030049562454135,-0.23550075627467382,0.2795608553995821,-0.10673535335610973,0.150795452481018,-0.2259960739746094,94.41986581829931,57.206780162201355,0.12876540291856398,7,-0.11910003423690796,-0.0036000609397888184,0.20059993863105774,0.4164999723434448,-0.24840009212493896,1,-0.11805047708896343,-1.5144218714403819,1.5277999639511108,2.3548367603676255,1.5981999635696411,4.779818068971928,1.6166000366210938,-0.11805047708896343 626,2008-07-23,1.6759999990463257,1.7854000329971311,1.6017999649047852,1.642199993133545,81920000.0,0.026206189291820836,-2.2041879261651727,0.2596006031878864,53.9885142232025,38.23998126659585,-0.1688553951240901,-0.047524287932297904,0.08897964788885071,0.2983777180296969,22.535006281745147,0.18360006809234597,-0.14130126280756716,0.0699999988079072,-0.1772574088204406,0.317257406436255,-0.05362870500626671,0.1936287026220811,-0.25448026247802735,63.654473655341036,21.716829846835182,0.12362870381417392,7,-0.09209996461868286,-0.04640001058578491,0.15779998898506165,0.36580002307891846,-0.27119994163513184,2,-0.16396177990849758,1.0772206577379835,1.6332000494003296,-1.5144218714403819,1.5277999639511108,2.3548367603676255,1.5981999635696411,-0.16396177990849758 627,2008-07-24,1.3459999561309814,1.5199999809265137,1.3420000076293943,1.4736000299453735,186465000.0,-0.19689740041952286,-1.625368902720446,-3.7751494524485514,39.27377281533474,39.435872750299495,0.1652961217553537,0.2552374263170816,0.4060832136646404,0.625071502930854,24.348568003364157,0.3339999914169314,-0.15499082149614973,-0.23440003991127023,-0.47779094070579453,0.00899086088325407,-0.35609549030853227,-0.11270458951400819,0.4394000768661497,0.9021083159094886,-42.89208889987015,0.12169545039726212,7,0.21770006418228127,0.26340001821517944,0.4878000319004059,0.6958000659942627,0.040400028228759766,3,0.04799405122598688,-2.2041879261651727,1.6759999990463257,1.0772206577379835,1.6332000494003296,-1.5144218714403819,1.5277999639511108,0.04799405122598688 628,2008-07-25,1.326200008392334,1.3866000175476074,1.3200000524520874,1.3700000047683716,89550000.0,-0.014710214252578124,-1.370109388489285,0.3432599611168671,40.08452967277718,40.831137963494896,0.1847743660908423,0.2491237867676337,0.41251004799600444,0.641770961656632,26.305850144484555,0.06659996509552002,-0.15727602133354157,-0.2296399891376495,-0.4714622996024249,0.012182321327125933,-0.3505511443700371,-0.10872883390526189,0.45920002460479714,1.3321779543234251,-44.61249257634465,0.12091115523238767,7,0.2265000343322754,0.27219998836517334,0.5024499893188477,0.702799916267395,0.1457999944686892,4,0.08580911484541254,-1.625368902720446,1.3459999561309814,-2.2041879261651727,1.6759999990463257,1.0772206577379835,1.6332000494003296,0.08580911484541254 629,2008-07-28,1.3098000288009644,1.346400022506714,1.3029999732971191,1.3459999561309814,42265000.0,-0.01236614348332743,1.3459447965229445,0.8264824275150304,33.906336565115055,41.16927890585838,0.20901398645457991,0.2399760081045712,0.4163472463477511,0.6532510915617726,28.05685326255325,0.04340004920959495,-0.1359760383285955,-0.22200996875762935,-0.4611923840465044,0.017172446531245722,-0.3416011764020668,-0.10241876111319193,0.456984004974365,1.4096299051194014,-36.69216540234165,0.11959120764443751,7,0.2343999743461609,0.28009992837905884,0.5121999680995941,0.7191998958587646,0.12339997291564941,0,0.07085052613452913,-1.370109388489285,1.326200008392334,-1.625368902720446,1.3459999561309814,-2.2041879261651727,1.6759999990463257,0.07085052613452913 630,2008-07-29,1.3938000202178955,1.406000018119812,1.3082000017166138,1.3253999948501587,45550000.0,0.06413192057556105,1.1077584933387972,-1.88950725630378,41.638649536901234,42.22768505292521,0.1304204273148526,0.1429374845676279,0.32260989993392775,0.5667560745433025,28.508489339941562,0.09780001640319824,-0.11904069233619152,-0.12507997751235966,-0.36477284466076587,0.11461288963604654,-0.24492641108656277,-0.00523354393815656,0.3451569699287411,18.822561294300378,-19.636092245763436,0.11984643357420309,7,0.15039998292922974,0.19609993696212769,0.41899996995925903,0.6351999044418335,-0.01980006694793701,1,0.009757491462996759,1.3459447965229445,1.3098000288009644,-1.370109388489285,1.326200008392334,-1.625368902720446,1.3459999561309814,0.009757491462996759 631,2008-07-30,1.378999948501587,1.412600040435791,1.35479998588562,1.4002000093460083,39835000.0,-0.010618504449436683,1.5130391290489034,-0.3099422950568248,47.41083776144579,43.15308749782494,0.1338357255695377,0.14517608288933426,0.3304269537994773,0.57868467409752,28.439165296113657,0.05780005455017112,-0.09574132219519549,-0.12718004584312448,-0.3683253102106243,0.11396521852437536,-0.2477526780268744,-0.006607413659374561,0.33379962063407875,35.02302881678467,-7.019225138900374,0.12057263218374994,7,0.16520005464553833,0.21090000867843628,0.4330500364303589,0.6499999761581421,0.020400047302246094,2,0.004205952857435635,1.1077584933387972,1.3938000202178955,1.3459447965229445,1.3098000288009644,-1.370109388489285,1.326200008392334,0.004205952857435635 632,2008-07-31,1.3700000047683716,1.414800047874451,1.3569999933242798,1.385800004005432,21615000.0,-0.006526427896530795,-1.7655513854507812,0.7452808439093682,45.805264771582486,43.859099880611105,0.11641958182523915,0.14333143800789827,0.332949694403478,0.5866030078802471,28.57872866596963,0.05780005455017112,-0.07756303587324931,-0.12462999224662785,-0.3687626350319737,0.119502650538718,-0.24669631363930078,-0.0025636708539549247,0.3182115886169814,59.92843182310109,14.469257803610667,0.12206632139267293,7,0.17419999837875366,0.2198999524116516,0.42319998145103455,0.6589999198913574,0.031999945640563965,3,0.025401498191020888,1.5130391290489034,1.378999948501587,1.1077584933387972,1.3938000202178955,1.3459447965229445,1.3098000288009644,0.025401498191020888 633,2008-08-01,1.3434000015258791,1.3905999660491943,1.3308000564575195,1.3874000310897827,24230000.0,-0.019416060693364545,1.3730170181061296,2.7848121321865347,47.034166536425985,44.350314810328676,0.11518856068319994,0.15653468050858765,0.3539451606455395,0.6101003605267663,28.618188222499214,0.059799909591674805,-0.06783384958883731,-0.13762999773025486,-0.38373202156340813,0.10847202610289841,-0.2606810096468315,-0.014578985813678225,0.3216988946541799,36.13595821066775,-13.918588448923217,0.12305101191657666,8,0.20080000162124612,0.23249995708465554,0.4508499503135679,0.6855999231338499,0.002200007438659446,4,0.03200832424074829,-1.7655513854507812,1.3700000047683716,1.5130391290489034,1.378999948501587,1.1077584933387972,1.3938000202178955,0.03200832424074829 634,2008-08-04,1.3519999980926514,1.3736000061035156,1.3200000524520874,1.3250000476837158,29655000.0,0.006401664848149524,-1.8972994219951156,-0.6136348242612447,44.82532848271322,43.77415559616646,0.08831625513479602,0.1378153951707075,0.34053740229080054,0.5975539968520831,28.321173197616247,0.05359995365142822,-0.07153114147613082,-0.11812000274658208,-0.3669092291106213,0.13066922361745714,-0.2425146159286018,0.006274610435437644,0.29137296271443125,41.088158921793735,-12.01507460909093,0.12439461318201961,8,0.19220000505447388,0.2238999605178833,0.4435499608516693,0.6769999265670776,0.0055999755859375,0,0.08875740010182187,1.3730170181061296,1.3434000015258791,-1.7655513854507812,1.3700000047683716,1.5130391290489034,1.378999948501587,0.08875740010182187 635,2008-08-05,1.4522000551223757,1.4631999731063845,1.35479998588562,1.3691999912261963,59990000.0,0.07411246832180662,1.0647636304599324,3.0740820867845304,45.16059683792782,42.7932758866915,-0.04498986899054702,0.02100295996215773,0.2372588911834448,0.4933338354305472,27.88021122228872,0.11119997501373313,-0.073195361528539,-0.006689947843551369,-0.23568712830815608,0.22230723262105334,-0.12118853807585372,0.10780864238875099,0.17075052643410915,92.31848877167747,39.90404931205582,0.11449859023230238,8,-0.040700078010559304,0.09199994802474953,0.34814989566802956,0.5767998695373533,-0.029200077056884988,1,-0.013083633579783038,-1.8972994219951156,1.3519999980926514,1.3730170181061296,1.3434000015258791,-1.7655513854507812,1.3700000047683716,-0.013083633579783038 636,2008-08-06,1.4874000549316406,1.4900000095367432,1.4157999753952026,1.4453999996185305,28195000.0,0.024239084474004358,2.144071606447409,0.506024373254048,42.67241600790113,43.17090290808776,-0.12265464087840483,-0.02288389125000645,0.19825569735402748,0.4547246847359223,27.31675810230486,0.07420003414154053,-0.07369849859067079,0.03328005075454721,-0.18871695560628687,0.2552770571153813,-0.07771845242586983,0.14427855393496425,0.1163534901292822,98.47061455209202,49.47547767619278,0.11099850318041705,8,-0.09090006351470947,0.05679994821548462,0.2782999277114868,0.5230998992919922,-0.3534001111984255,2,-0.07624048505692294,1.0647636304599324,1.4522000551223757,-1.8972994219951156,1.3519999980926514,1.3730170181061296,1.3434000015258791,-0.07624048505692294 637,2008-08-07,1.4227999448776243,1.4661999940872192,1.4179999828338623,1.4434000253677368,23935000.0,-0.0434315635795679,-2.192053241544826,-0.49047746095901695,40.547532607164975,43.2223476785753,-0.051422410741289726,0.043339695632316655,0.25579924656927777,0.5159428871859546,25.462490601351107,0.06940007209777832,-0.0927384437953418,-0.03094005584716819,-0.2531339524813283,0.19125384078699192,-0.14203700416424825,0.08015689246991187,0.16290838587747025,60.47054022157493,15.15612999718978,0.1110969483170801,8,-0.026299953460693137,0.12140005826950095,0.3154000043869021,0.5601999759674074,-0.30059993267059304,3,-0.01644640847649448,2.144071606447409,1.4874000549316406,1.0647636304599324,1.4522000551223757,-1.8972994219951156,1.3519999980926514,-0.01644640847649448 638,2008-08-08,1.47160005569458,1.4800000190734863,1.4329999685287476,1.4470000267028809,61880000.0,0.034298645422813134,1.2705362696090852,-1.1941714986748018,46.89914531623536,44.665993095366446,-0.08652786051152228,-0.004145012421852723,0.2003770427750493,0.4629564717593282,23.358344653822353,0.05720007419586204,-0.12100644012526196,0.016890054941177457,-0.2054448743467383,0.23922498422909322,-0.09427740970278031,0.12805751958513523,0.09714577361303589,89.17649500758381,43.35760710434919,0.11116746464395785,8,-0.07250005006790161,0.07259994745254517,0.2665998935699463,0.5113998651504517,-0.32780003547668457,4,-0.04729553047807811,-2.192053241544826,1.4227999448776243,2.144071606447409,1.4874000549316406,1.0647636304599324,1.4522000551223757,-0.04729553047807811 639,2008-08-11,1.534000039100647,1.559599995613098,1.4795999526977541,1.4836000204086304,45035000.0,0.04240281397421852,-1.7397202671587495,2.048778833107191,44.253939485002725,44.95658086737772,-0.12715197586886196,-0.05901715944552688,0.13076361872946052,0.3971344244740649,20.99374030294096,0.08799993991851784,-0.10252766670795133,0.07259003520011897,-0.1508763504781001,0.29605642087833806,-0.039143157638990456,0.1843232280392284,-0.23100006580352783,87.5000218278719,45.85307110723451,0.11173319283910951,8,-0.0942000150680542,0.010199964046478271,0.2041999101638794,0.4351999759674072,-0.3740000724792478,0,-0.12281618339890232,1.2705362696090852,1.47160005569458,-2.192053241544826,1.4227999448776243,2.144071606447409,1.4874000549316406,-0.12281618339890232 640,2008-08-12,1.5152000188827517,1.535599946975708,1.5080000162124634,1.5338000059127808,19025000.0,-0.012255553936567964,1.4864949040413262,-0.36904722483714725,40.41945122264772,44.1797601408446,-0.09981724054069008,-0.03671229763691408,0.14307265683439763,0.4093153990219587,18.81579034829476,0.02759993076324463,-0.08315583186982334,0.05037001371383698,-0.17424559074630164,0.2749856181739756,-0.06193778851623244,0.1626778159439064,-0.20706804513931298,69.12380355505621,29.010619971744305,0.11230780223006935,8,-0.07539999485015891,0.028999984264373557,0.20349997282028176,0.4160999655723572,-0.31120002269744895,1,-0.10401270013207287,-1.7397202671587495,1.534000039100647,1.2705362696090852,1.47160005569458,-2.192053241544826,1.4227999448776243,-0.10401270013207287 641,2008-08-13,1.4437999725341797,1.503999948501587,1.4348000288009644,1.503600001335144,32565000.0,-0.04712252208208101,1.2838286295438763,3.2150575537724384,58.42231935263184,45.581655094294526,-0.020404402672069333,0.028460058483985584,0.20702466111439932,0.47198855887568625,17.492969347790538,0.08039999008178733,-0.05495252389894256,-0.016150033473968595,-0.23798488124080341,0.20568481429286622,-0.127067457357386,0.09476739040944882,-0.13063863835334777,18.220330064900054,-25.743529739630773,0.11091742388341735,8,-0.003999948501586914,0.10040003061294556,0.27490001916885376,0.4050000309944153,-0.23759996891021729,2,-0.014406423926009992,1.4864949040413262,1.5152000188827517,-1.7397202671587495,1.534000039100647,1.2705362696090852,1.47160005569458,-0.014406423926009992 642,2008-08-14,1.5168000459671018,1.52839994430542,1.4318000078201294,1.443600058555603,35035000.0,0.0505610713544975,1.0041525486607474,-1.224079467505513,65.03628282414871,47.581890237374836,-0.07866329896489432,-0.05523190551492374,0.1261171334153075,0.3909902860598593,17.10737095066198,0.09659993648529053,-0.04086035988763359,0.061840039491653176,-0.14939468479855456,0.2730747637818609,-0.0437773226534508,0.16745740163675715,-0.19870993855762453,66.51020834577034,16.44512471361994,0.10561736214510391,8,-0.07700002193450906,0.027399957180023415,0.19489994645118736,0.30860000848770164,-0.35880005359649614,3,-0.25237347747429417,1.2838286295438763,1.4437999725341797,1.4864949040413262,1.5152000188827517,-1.7397202671587495,1.534000039100647,-0.25237347747429417 643,2008-08-15,1.5224000215530396,1.5549999475479126,1.5099999904632568,1.52020001411438,20780000.0,0.003691966914707745,-2.9822874413845124,0.03005475159841151,67.06258923948347,50.05269698812709,-0.06280669898799185,-0.0704118411404997,0.1108611585920527,0.37688681528193424,16.870383248196408,0.04499995708465576,-0.0331084279126892,0.07123001217842106,-0.1317419616754476,0.27420198603228974,-0.03025597474851316,0.1727159991053553,-0.1994797163794899,70.89203629634065,14.06626473202158,0.10148598692693432,8,-0.06520003080368064,0.021799981594085693,0.12259992957115173,0.23629999160766602,-0.38339996337890625,4,-0.26287441124557653,1.0041525486607474,1.5168000459671018,1.2838286295438763,1.4437999725341797,1.4864949040413262,1.5152000188827517,-0.26287441124557653 644,2008-08-18,1.479200005531311,1.5385999679565432,1.4720000028610232,1.5385999679565432,23630000.0,-0.028376258151690648,1.2424244856838216,-26.999891628287845,57.33424299799482,51.40532433924564,0.00037340083940096136,-0.032716909848507836,0.14543850520308643,0.41197390194612016,16.19607923993914,0.06659996509552002,-0.022879671786705913,0.030459994077682406,-0.1697946534175674,0.2307146415729322,-0.0696673296699426,0.13058731782530741,-0.1515461065489705,38.474042938587836,-22.202209729782183,0.10012732374762492,8,0.008499979972839355,0.06499999761581421,0.14144998788833618,0.2579999566078186,-0.3425999879837036,0,-0.2267441752698911,-2.9822874413845124,1.5224000215530396,1.0041525486607474,1.5168000459671018,1.2838286295438763,1.4437999725341797,-0.2267441752698911 645,2008-08-19,1.440400004386902,1.493399977684021,1.4062000513076782,1.493399977684021,34845000.0,-0.026230395483586078,2.290564917363179,0.8922560071284721,55.0643369935796,52.78220444876547,0.041709765985955105,-0.00959346003876882,0.17582537961274558,0.443349341276714,15.416396342125175,0.08719992637634277,-0.012092954359272046,0.0012999951839449686,-0.17914949943090597,0.1817494897987959,-0.08892475212348061,0.09152474249137055,-0.10810718347194648,22.98385546184033,-39.24627748518219,0.09022474730742551,8,0.042500019073486106,0.10379999876022317,0.14694997668266274,0.2929999232292173,-0.29219996929168723,1,-0.19466817336261644,1.2424244856838216,1.479200005531311,-2.9822874413845124,1.5224000215530396,1.0041525486607474,1.5168000459671018,-0.19466817336261644 646,2008-08-20,1.4012000560760498,1.4665999412536619,1.3919999599456787,1.4594000577926636,22555000.0,-0.027214626625565397,1.0551024529934663,1.0981137931965246,52.45129121161642,54.10484429370452,0.07531672087941921,0.008393951813763678,0.2052030774310305,0.4735983215827573,16.37485870378127,0.07459998130798318,0.0006339504947074914,-0.0241599559783936,-0.1664780920668183,0.1181581801100311,-0.09531902402260606,0.04699911206581886,-0.06436109166713133,5.644231184128635,-54.52751914866516,0.07115906804421236,8,0.07459992170333862,0.14299994707107544,0.1799999475479126,0.3298999071121216,-0.22480010986328125,2,-0.14073654867170804,2.290564917363179,1.440400004386902,1.2424244856838216,1.479200005531311,-2.9822874413845124,1.5224000215530396,-0.14073654867170804 647,2008-08-21,1.410599946975708,1.4279999732971191,1.3799999952316284,1.4007999897003174,29485000.0,0.006708457410415702,1.1524649054344456,-0.16838414065876445,55.426350171767574,55.05231149987477,0.07152598975936919,0.004302464747951706,0.18894380483742657,0.4531993910085115,15.426201125434158,0.04799997806549072,0.0064313138470286635,-0.017990064620971635,-0.15557818332282136,0.11959805408087809,-0.0867841239718965,0.05080399472995323,-0.06930576194270599,17.485691475375443,-43.83751346528214,0.06879405935092486,8,0.05920004844665527,0.13360005617141724,0.1706000566482544,0.3205000162124634,-0.2805999517440796,3,-0.144902843495758,1.0551024529934663,1.4012000560760498,2.290564917363179,1.440400004386902,1.2424244856838216,1.479200005531311,-0.144902843495758 648,2008-08-22,1.440000057220459,1.4572000503540041,1.4199999570846558,1.42739999294281,18575000.0,0.020842273748686857,-1.7153217982240676,1.2857264499805372,56.87500093132207,56.45465166057691,0.04154045162174347,-0.017006846281666377,0.1533036125004017,0.4131501377126514,14.168700394367765,0.04660010337829612,0.01293372702656903,0.005720043182372958,-0.12317712780195933,0.13461721416670525,-0.058728542309793186,0.0701686286745391,-0.09433975597585498,37.83106702855381,-24.975564838805745,0.06444858549216617,8,0.027499914169311523,0.10419994592666626,0.14119994640350342,0.2687000036239624,-0.33020007610321067,4,-0.19583337058623473,1.1524649054344456,1.410599946975708,1.0551024529934663,1.4012000560760498,2.290564917363179,1.440400004386902,-0.19583337058623473 649,2008-08-25,1.4026000499725342,1.4484000205993652,1.385599970817566,1.4312000274658203,17400000.0,-0.025972226223459738,-1.0063870142136775,-2.2698279042924585,45.70339744237135,57.04175679610175,0.06519742792990546,0.029199023311006655,0.1835134354135428,0.4395019608367303,12.858596971743713,0.06280004978179932,0.026642020424246127,-0.03631996512413016,-0.1523930314673143,0.07975310121905399,-0.09435649829572235,0.021716568047462026,-0.052660954840560326,19.929504619097877,-37.52707443436926,0.0580365331715921,8,0.06489992141723633,0.14159995317459106,0.17859995365142822,0.3061000108718872,-0.2524000406265259,0,-0.187936676462804,-1.7153217982240676,1.440000057220459,1.1524649054344456,1.410599946975708,1.0551024529934663,1.4012000560760498,-0.187936676462804 650,2008-08-26,1.4074000120162964,1.4093999862670898,1.3279999494552612,1.402400016784668,40910000.0,0.0034221887015162267,17.08901015934408,-0.174825145677201,42.68471054371664,55.29313359511118,0.04860977423181101,0.0268466197105115,0.171533978238956,0.4243327935991468,12.308853009393982,0.08140003681182861,0.02979404220664894,-0.032200002670288,-0.14731549903116203,0.08291549369058604,-0.08975775085072502,0.02535774551014902,0.15219998359680154,57.28720581493669,4.811312135815349,0.05755774818043701,8,0.03409993648529053,0.13679999113082886,0.17225000262260437,0.301300048828125,-0.31640005111694336,1,-0.19241153343513928,-1.0063870142136775,1.4026000499725342,-1.7153217982240676,1.440000057220459,1.1524649054344456,1.410599946975708,-0.19241153343513928 651,2008-08-27,1.3847999572753906,1.4263999462127686,1.3727999925613403,1.4079999923706057,20910000.0,-0.016058018010478792,-1.271186183835006,-4.640011444102755,46.23613584469362,53.20422837517172,0.06924209493533318,0.05260032171092366,0.18465475707302792,0.4369209322296099,11.721626064670664,0.05359995365142822,0.030050242584380715,-0.05509005784988408,-0.16959033539678248,0.05941021969701432,-0.11234019662333328,0.002160080923565122,0.17016803741455067,43.96282001718007,-7.191912830048118,0.05725013877344922,8,0.05669999122619629,0.15940004587173462,0.18705004453659058,0.32390010356903076,-0.3737999200820923,2,-0.17085494618709318,17.08901015934408,1.4074000120162964,-1.0063870142136775,1.4026000499725342,-1.7153217982240676,1.440000057220459,-0.17085494618709318 652,2008-08-28,1.4048000574111938,1.4138000011444092,1.3691999912261963,1.3811999559402466,35000000.0,0.01444259153152605,1.144231816280096,-1.0172442142475342,42.983196255226986,50.528740265809894,0.0354075253485171,0.03725090323852531,0.15492219848780664,0.4070129882832165,11.138999417371338,0.04460000991821289,0.0355183240397734,-0.03682996034622188,-0.14786350558889616,0.0742035848964524,-0.09234673296755891,0.01868681227511515,0.1456285763740539,59.44276159360172,12.556480661560748,0.055516772621337106,8,0.028499901294708252,0.026499927043914795,0.20194995403289795,0.30390000343322754,-0.425800085067749,3,-0.16258549392383115,-1.271186183835006,1.3847999572753906,17.08901015934408,1.4074000120162964,-1.0063870142136775,1.4026000499725342,-0.16258549392383115 653,2008-08-29,1.3863999843597412,1.4043999910354614,1.38100004196167,1.3935999870300293,9955000.0,-0.013098001352136013,-1.600010596447541,-0.30508354716828645,32.91667138076555,47.81567675278441,0.036305092019853324,0.0622280663053969,0.1614925222393384,0.41631634123919525,10.330821183691254,0.023800015449523926,0.029556707781701164,-0.05738003253936763,-0.16187772768148467,0.04711766260274941,-0.10962888011042615,-0.00513118496830911,0.15958007573890676,48.50498371764445,6.476981670786152,0.05224884757105857,8,0.024299979209899902,0.04490000009536743,0.2001500129699707,0.3021000623703003,-0.4264000058174132,4,-0.1849394056698016,1.144231816280096,1.4048000574111938,-1.271186183835006,1.3847999572753906,17.08901015934408,1.4074000120162964,-0.1849394056698016 654,2008-09-02,1.4720000028610232,1.4947999715805054,1.3904000520706177,1.4057999849319458,51155000.0,0.06174265685729452,-1.1525782419435315,-9.194443524620052,45.66960786188174,46.77181796037355,-0.056349392970531875,-0.014673205239966514,0.06700570764051128,0.3213032940046656,8.982200372486679,0.10839998722076416,0.013724467078831681,0.022219985723495705,-0.07350076501137859,0.11794073645837,-0.02564038964394144,0.07008036109093285,0.069620455024757,86.33095581824173,45.75869723823763,0.04786037536743709,9,-0.06060004234313987,-0.04070001840591453,0.10355001688003518,0.20550006628036477,-0.446400046348572,1,-0.2460597969020326,-1.600010596447541,1.3863999843597412,1.144231816280096,1.4048000574111938,-1.271186183835006,1.3847999572753906,-0.2460597969020326 655,2008-09-03,1.4332000017166138,1.4720000028610232,1.4229999780654907,1.4720000028610232,52055000.0,-0.026358696378394386,1.5257743994985662,-0.5861025775850596,48.86315255994278,46.37313588796536,-0.020873152645821458,0.023853349150799286,0.0970456411659133,0.3513430811831595,8.589214697609465,0.04900002479553245,-0.0060774239805683195,-0.0156300127506257,-0.11162637814450371,0.08036635264325231,-0.06362819544756482,0.03236816994631342,0.10414804600055594,50.95543033516229,7.243680690592697,0.04799818269693905,9,-0.02180004119873047,0.0006999969482421875,0.13384997844696045,0.23580002784729004,-0.44520002603530895,2,-0.19746022329866209,-1.1525782419435315,1.4720000028610232,-1.600010596447541,1.3863999843597412,1.144231816280096,1.4048000574111938,-0.19746022329866209 656,2008-09-04,1.3739999532699585,1.4672000408172607,1.3711999654769895,1.416200041770935,27335000.0,-0.04130620176929145,-3.0167341686285183,1.0876311148526105,34.217503625815866,44.01659738285962,0.03806583514857542,0.07812780084153603,0.14639788283098043,0.40224708904457307,8.657256760555967,0.09600007534027122,-0.0173982366669303,-0.06916005611419673,-0.16888768115939023,0.03056756893099677,-0.11902386863679348,-0.019296243591599982,0.15916113248197306,3.8216264287795565,-35.47758061516134,0.04986381252259671,9,0.037400007247924805,0.06580007076263428,0.19305002689361572,0.27660006284713745,-0.4069999456405641,3,-0.205967978162662,1.5257743994985662,1.4332000017166138,-1.1525782419435315,1.4720000028610232,-1.600010596447541,1.3863999843597412,-0.205967978162662 657,2008-09-05,1.399399995803833,1.4076000452041626,1.341599941253662,1.3799999952316284,30155000.0,0.018486203346241403,2.6871464105782965,-0.4597146892655367,36.97586253121922,41.80558200507041,0.012192138839111077,0.053634685913110935,0.10870824160746317,0.3683398480427411,8.835824533409331,0.06600010395050049,-0.024456329252840803,-0.0425900161266326,-0.1438604979978042,0.058680465744539,-0.09322525706221851,0.00804522480895331,0.1296578672221651,37.72848766861069,2.3253636256979746,0.05063524093558585,9,0.011999964714050293,0.040400028228759766,0.1676499843597412,0.24970000982284546,-0.37940001487731934,4,-0.2775474916215309,-3.0167341686285183,1.3739999532699585,1.5257743994985662,1.4332000017166138,-1.1525782419435315,1.4720000028610232,-0.2775474916215309 658,2008-09-08,1.4019999504089355,1.4600000381469729,1.3916000127792358,1.4598000049591064,25810000.0,0.0018579066835062719,1.3505114518514167,-2.979384167286268,41.05653185656778,41.28926360664779,0.004062188084889895,0.04801486124179788,0.09490437668656027,0.35579465669031674,8.94087496048396,0.06840002536773704,-0.02692753153145988,-0.036510056257248014,-0.1382784894392166,0.06525837692472058,-0.0873942728482322,0.014374160333736175,0.12303675434564787,39.42558563886284,4.228701950761746,0.05088421659098427,9,0.009400010108947754,0.03780007362365723,0.16505002975463867,0.20940005779266357,-0.49199992418289196,0,-0.3017118352551368,2.6871464105782965,1.399399995803833,-3.0167341686285183,1.3739999532699585,1.5257743994985662,1.4332000017166138,-0.3017118352551368 659,2008-09-09,1.3456000089645386,1.412999987602234,1.3414000272750854,1.3910000324249268,20875000.0,-0.040228205020939045,-1.6617092134622413,0.7854667926131559,39.447911502790205,40.929619268767084,0.057581712508814276,0.09441748630588798,0.14008445747890375,0.40226432053392447,9.508640762578898,0.07159996032714866,-0.03393505230912508,-0.08348999619483943,-0.18289248401111236,0.01591249162143349,-0.13319124010297578,-0.03378875228670308,0.17549596068405848,3.215913073957233,-32.14091882211644,0.04970124390813646,9,0.07249999046325684,0.0942000150680542,0.21444997191429138,0.26229995489120483,-0.5302000045776367,1,-0.2865636354438911,1.3505114518514167,1.4019999504089355,2.6871464105782965,1.399399995803833,-3.0167341686285183,1.3739999532699585,-0.2865636354438911 660,2008-09-10,1.3575999736785889,1.3758000135421753,1.3250000476837158,1.3730000257492063,20210000.0,0.008917928533074493,3.838085614863676,0.3392080201027671,44.834115538048934,40.77383923469545,0.04221397480563294,0.0737883045039669,0.12122157701040903,0.37919492201646077,10.164352629546327,0.05079996585845947,-0.044757999938079385,-0.06361002922058101,-0.15918371057863512,0.0319636521374731,-0.11139686989960795,-0.015823188541554067,0.1596340755661414,22.92540616669182,-15.521083065345724,0.047786840679027054,9,0.05230003595352173,0.08470004796981812,0.2024500072002411,0.25029999017715454,-0.46379995346069336,2,-0.24454922186433292,-1.6617092134622413,1.3456000089645386,1.3505114518514167,1.4019999504089355,2.6871464105782965,1.399399995803833,-0.24454922186433292 661,2008-09-11,1.4229999780654907,1.429800033569336,1.3243999481201172,1.350000023841858,37200000.0,0.04817325107166304,1.4341802784484634,-4.740240740024065,51.29707361318903,41.69760338558012,-0.019218546432360428,0.007114903448726562,0.05020252786582202,0.30192998913189584,10.422315347453868,0.10540008544921875,-0.04303163603393667,0.002829974889755338,-0.09215958242445632,0.097819532203967,-0.04466480376735049,0.05032475354686117,0.08654471111679896,72.71383811459545,30.309926698068693,0.04749477865710581,9,-0.013400018215179443,0.018999993801116943,0.0548500120639801,0.18489998579025269,-0.5379999876022339,3,-0.3056922059658429,3.838085614863676,1.3575999736785889,-1.6617092134622413,1.3456000089645386,1.3505114518514167,1.4019999504089355,-0.3056922059658429 662,2008-09-12,1.133999943733215,1.190000057220459,1.1083999872207642,1.1835999488830566,216470000.0,-0.2030920862874216,1.6153775616055752,-0.6794525514070001,29.25704802907957,41.290978568726125,0.2540443284621763,0.2803392195654151,0.33114107482704513,0.578902349786184,11.59146950567799,0.31459999084472656,-0.04712178907921083,-0.26703005433082594,-0.4178792071690318,-0.11618090149262006,-0.34245463074992877,-0.1916054779117231,0.3644360609853443,7.280987714596118,-34.22657150033536,0.07542457641910293,9,0.16760003566741966,0.20000004768371604,0.3363500535488131,0.4739000201225283,-0.21699994802474953,4,-0.14726626489419747,1.4341802784484634,1.4229999780654907,3.838085614863676,1.3575999736785889,-1.6617092134622413,1.3456000089645386,-0.14726626489419747 663,2008-09-15,1.1222000122070312,1.1563999652862549,1.0714000463485718,1.0714000463485718,39500000.0,-0.010405583872727164,-2.346455750561434,-1.024192753710264,30.30898975168644,39.58424322314887,0.2508006838071315,0.2747041237288328,0.334111966104665,0.5795217498700855,13.047247125155565,0.0849999189376831,-0.053268595175481215,-0.2588199853897095,-0.4441197106539658,-0.07352026012545321,-0.35146984802183767,-0.16617012275758136,0.34503311111170465,14.17409812215427,-28.82107084230318,0.09264986263212813,9,0.1495000123977661,0.1933000087738037,0.34814998507499695,0.48569995164871216,-0.25540000200271606,0,-0.09107113720264604,1.6153775616055752,1.133999943733215,1.4341802784484634,1.4229999780654907,3.838085614863676,1.3575999736785889,-0.09107113720264604 664,2008-09-16,1.1438000202178955,1.1799999475479126,1.0599999427795408,1.0934000015258791,56270000.0,0.01924791282828764,-1.0477792718477175,0.9921270189913624,31.915482466277354,37.70116876829715,0.1986385808431721,0.23893895831927026,0.3052090298617407,0.5499148011624713,14.227122925922018,0.1200000047683718,-0.059566137173070466,-0.22044997811317435,-0.4277409203945186,-0.01315903583183009,-0.32409544925384637,-0.11680450697250233,0.28384979540382393,22.660913159696612,-17.761102406580356,0.10364547114067209,9,0.11979997158050537,0.16599994897842385,0.32784998416900635,0.4640999436378479,-0.3222000002861023,1,-0.2044063558831838,-2.346455750561434,1.1222000122070312,1.6153775616055752,1.133999943733215,1.4341802784484634,1.4229999780654907,-0.2044063558831838 665,2008-09-17,1.1599999666213991,1.1599999666213991,1.1119999885559082,1.1305999755859375,78350000.0,0.014163268156279107,2.2653056259502953,0.5833329391228729,34.440755183516146,37.72597449693051,0.15601658057981904,0.2114987053420212,0.2783072655815404,0.5248107016883516,14.838190516043495,0.047999978065490945,-0.05996176342376436,-0.1902300298213957,-0.41317365405884754,0.032713594416056146,-0.3017018419401216,-0.07875821770266977,0.22353186425925875,27.041643940185295,-12.398256115841505,0.11147181211872594,9,0.10000002384185769,0.14749997854232766,0.33200004696845986,0.44789999723434426,-0.274199962615967,2,-0.2970689415088301,-1.0477792718477175,1.1438000202178955,-2.346455750561434,1.1222000122070312,1.6153775616055752,1.133999943733215,-0.2970689415088301 666,2008-09-18,1.2039999961853027,1.2181999683380127,1.0958000421524048,1.1579999923706057,79175000.0,0.037931061060335614,2.2903228907631963,1.5646264571718003,36.548763291460496,37.678519025846214,0.09539824089409299,0.1601799561178956,0.2269264180262931,0.4727106656984392,15.102851662193384,0.12239992618560791,-0.07341985537309803,-0.13636999726295462,-0.3671281097890413,0.09438811526313207,-0.2517490535259981,-0.020990940999911167,0.14070800812322104,91.02403928028346,51.87895801402929,0.11537905626304337,9,0.0559999942779541,0.10349994897842407,0.2880000174045563,0.4038999676704407,-0.3086000084877014,3,-0.25764117686896204,2.2653056259502953,1.1599999666213991,-1.0477792718477175,1.1438000202178955,-2.346455750561434,1.1222000122070312,-0.25764117686896204 667,2008-09-19,1.2062000036239624,1.3200000524520874,1.1917999982833862,1.256600022315979,59115000.0,0.0018272487089949774,-2.2373739046145418,-1.0956524894007453,37.66091500566253,37.30122826463452,0.07030398460165976,0.14954912709926726,0.22213204011340104,0.4629383833826064,14.889023879479446,0.12820005416870117,-0.08766681640004448,-0.12394999265670781,-0.3596637257330517,0.1117637404196361,-0.24180685919487965,-0.006093126118535963,-0.1462000608444216,56.230768913348214,17.51495186473103,0.1178568665381719,9,0.038699984550476074,0.1012999415397644,0.2858000099658966,0.401699960231781,-0.25700002908706665,4,-0.26629084081883403,2.2903228907631963,1.2039999961853027,2.2653056259502953,1.1599999666213991,-1.0477792718477175,1.1438000202178955,-0.26629084081883403 668,2008-09-22,1.1579999923706057,1.1978000402450562,1.153599977493286,1.190000057220459,14820000.0,-0.03996021481391343,-1.166664718806962,0.6349216861485436,27.338333998379454,35.95571965303332,0.0896839812095096,0.18502552176559406,0.26642131424337534,0.5034804047033481,15.140482033706505,0.05260002613067649,-0.09181883445995176,-0.1580500006675718,-0.3997575076575506,0.08365750632240698,-0.2789037541625612,-0.03719624717258241,-0.09280004739761405,37.69231086651834,4.792964922706176,0.12085375349498934,9,0.08689999580383279,0.14949995279312112,0.3340000212192533,0.4498999714851377,-0.12800002098083518,0,-0.20811744235746987,-2.2373739046145418,1.2062000036239624,2.2903228907631963,1.2039999961853027,2.2653056259502953,1.1599999666213991,-0.20811744235746987 669,2008-09-23,1.1390000581741333,1.1948000192642212,1.1327999830245972,1.1557999849319458,22575000.0,-0.0164075425921002,-3.24656661822101,0.5249966472455295,28.142644484169068,34.101111758157785,0.08526198296873777,0.1931685008130244,0.28289192152033626,0.5138772770375537,15.129267346247541,0.06200003623962402,-0.10086435624990409,-0.1638699352741242,-0.4142963019029893,0.08655643135474089,-0.28908311858855673,-0.03865675195969165,-0.06870411105155982,19.268516519684418,-10.878129258617438,0.12521318331443254,9,0.10589993000030518,0.1602998971939087,0.3616999387741089,0.4688999056816101,-0.045400023460388184,1,-0.2389815926841713,-1.166664718806962,1.1579999923706057,-2.2373739046145418,1.2062000036239624,2.2903228907631963,1.2039999961853027,-0.2389815926841713 670,2008-09-24,1.1366000175476074,1.194200038909912,1.124400019645691,1.1438000202178955,17435000.0,-0.0021071470622865407,-3.417722951561793,0.42857345594913715,30.736774333587604,31.816634060424295,0.05924687273861773,0.18365685614563265,0.281173862036721,0.5084192181553853,14.616607219546434,0.06980001926422119,-0.1147249085636679,-0.15272997617721562,-0.4085839775109923,0.10312402515656105,-0.28065697684410384,-0.024802975510327396,-0.06130998831844359,18.198025656049843,-14.647416551882252,0.1279270006668883,9,0.05339998006820679,0.14079993963241577,0.3793499767780304,0.471299946308136,-0.11979997158050537,2,-0.2771423480139267,-3.24656661822101,1.1390000581741333,-1.166664718806962,1.1579999923706057,-2.2373739046145418,1.2062000036239624,-0.2771423480139267 671,2008-09-25,1.1482000350952148,1.1953999996185305,1.138399958610535,1.195199966430664,12540000.0,0.010205892458664767,1.4050651375685101,6.527765820060267,29.15006364163112,31.804746906263357,0.005103908173109906,0.16171366949921318,0.2624559251745171,0.48855279327927414,14.29556725595561,0.058799982070923074,-0.12465126650005764,-0.12929996252059928,-0.3884261084384184,0.12982618339721985,-0.25886303547950873,0.0002631104383101768,-0.06801580540159247,12.167695019295325,-19.23141378160048,0.12956307295890954,9,0.041799962520599365,0.12919992208480835,0.36534997820854187,0.4493999481201172,-0.1332000494003296,3,-0.22853163479308125,-3.417722951561793,1.1366000175476074,-3.24656661822101,1.1390000581741333,-1.166664718806962,1.1579999923706057,-0.22853163479308125 672,2008-09-26,1.1763999462127686,1.1787999868392944,1.1202000379562378,1.1302000284194946,22660000.0,0.024560102992171817,1.2980372540723997,-0.9829784104052107,32.03821000735758,31.996882490226817,-0.018382142725808848,0.12176838036302895,0.22489472982264314,0.45239326680800485,13.981690796392742,0.05859994888305664,-0.13954832868576772,-0.08968004584312439,-0.3452919194848776,0.1659318277986288,-0.217485982664001,0.03812589097775221,-0.09141940006397697,72.42256005014164,40.30216933029917,0.1278059368208766,9,0.013600051403045654,0.10100001096725464,0.3336000442504883,0.41350001096725464,-0.19599992036819447,4,-0.23886430751701548,1.4050651375685101,1.1482000350952148,-3.417722951561793,1.1366000175476074,-3.24656661822101,1.1390000581741333,-0.23886430751701548 673,2008-09-29,1.1299999952316284,1.2200000286102295,1.100000023841858,1.1599999666213991,24730000.0,-0.03944232667683922,-1.6666693157645165,-0.6493511855152763,32.55662732501595,32.06812080786444,0.03267691853054444,0.15597132060059238,0.2617943957865465,0.4913835276498859,13.477767775377556,0.12000000476837158,-0.16625508914027565,-0.12325999736785898,-0.3791821111418183,0.13266211640610037,-0.25122105425483854,0.004701059519120587,-0.040319058956771014,24.99997516473233,-10.331465800912763,0.12796105688697965,9,0.07790005207061768,0.14739996194839478,0.37700000405311584,0.4598999619483948,-0.11779999732971191,0,-0.16000001898909044,1.2980372540723997,1.1763999462127686,1.4050651375685101,1.1482000350952148,-3.417722951561793,1.1366000175476074,-0.16000001898909044 674,2008-09-30,1.1097999811172483,1.1649999618530271,1.083199977874756,1.1540000438690186,24965000.0,-0.0178761187607257,1.4713023904920575,1.4733368301424914,30.213984726662844,31.598479645991844,0.05313449399736725,0.15562383012655823,0.27433307329102563,0.5045144685959555,14.196710843800428,0.08179998397827104,-0.15327331991080761,-0.12535001039505023,-0.3669589809198395,0.11625896012973902,-0.24615449565744485,-0.004545525132655603,0.2102000713348391,19.44443960326297,-16.735180353734016,0.1208044852623946,9,0.09180003404617332,0.16759997606277488,0.39605000615119956,0.4800999760627749,-0.1379999518394467,1,-0.07190485770881183,-1.6666693157645165,1.1299999952316284,1.2980372540723997,1.1763999462127686,1.4050651375685101,1.1482000350952148,-0.07190485770881183 675,2008-10-01,1.1502000093460083,1.184999942779541,1.0800000429153442,1.1050000190734863,17545000.0,0.03640298154275401,-1.2058815795240392,-1.02262276246908,27.31204010128431,30.572177069305607,0.012514148139180614,0.09795740463448421,0.22318532050718254,0.45687640816005537,14.868949485679412,0.10499989986419678,-0.13934885708732092,-0.0707999825477601,-0.2961740541311073,0.15457408903558711,-0.1834870183394337,0.04188705324391351,0.16506404161453236,50.14283828832473,17.81684258045385,0.11268703579167358,10,0.04980003833770752,0.1271999478340149,0.3556499779224396,0.4396999478340149,-0.17720001935958873,2,-0.04920881079147732,1.4713023904920575,1.1097999811172483,-1.6666693157645165,1.1299999952316284,1.2980372540723997,1.1763999462127686,-0.04920881079147732 676,2008-10-02,1.090999960899353,1.1640000343322754,1.0650000572204592,1.135200023651123,16085000.0,-0.05146935138725639,-1.0582143613929957,-0.9778777049569448,44.21109359312454,31.299974690134718,0.060345440595846345,0.1421572024341844,0.26934835846596483,0.5075840185929805,15.060874999972846,0.09899997711181618,-0.12893713569127696,-0.11585003137588501,-0.3362590114050492,0.1045589486532792,-0.22605452139046722,-0.005645541361302797,0.21485352973937988,16.774134501943376,-17.946587087141754,0.11020449001458212,10,0.05150008201599121,0.18639999628067017,0.40185001492500305,0.49889999628067017,-0.11959993839263905,3,-0.0680109235485995,-1.2058815795240392,1.1502000093460083,1.4713023904920575,1.1097999811172483,-1.6666693157645165,1.1299999952316284,-0.0680109235485995 677,2008-10-03,1.0110000371932983,1.149999976158142,1.0110000371932983,1.149999976158142,25245000.0,-0.07332715542914203,1.0,3.144790534472203,37.35213745626936,32.41261951878915,0.12264142571243553,0.20191976399850375,0.34575138601276967,0.5775341619327865,15.147039064962984,0.13899993896484375,-0.12397467842421217,-0.17642995715141296,-0.3938282273340481,0.04096831303122206,-0.28512909224273053,-0.0677308220600954,0.28040224744033804,0.0,-35.77809167058825,0.10869913509131751,10,0.10449999570846558,0.24189996719360352,0.48184993863105774,0.5788999199867249,-0.10240006446838379,4,0.003956427650281258,-1.0582143613929957,1.090999960899353,-1.2058815795240392,1.1502000093460083,1.4713023904920575,1.1097999811172483,0.003956427650281258 678,2008-10-06,0.9789999723434448,0.9990000128746032,0.9038000106811525,0.9990000128746032,40880000.0,-0.03165189285125147,8.519980926552408,0.14388524685767526,31.688880659031454,32.80664576044053,0.14145569740482866,0.21144581834474385,0.37434686010000906,0.5992059183173248,16.236339906392224,0.10720002651214589,-0.1250803523427284,-0.18728002309799185,-0.39901515872305704,0.02445511252707333,-0.29314759091052434,-0.08141245528545937,0.2899701324949646,26.742524829622216,-10.2530104778326,0.10586756781253259,10,0.0829000473022461,0.22030001878738403,0.45329999923706055,0.6108999848365784,-0.08539998531341553,0,0.0014300853326665308,1.0,1.0110000371932983,-1.0582143613929957,1.090999960899353,-1.2058815795240392,1.1502000093460083,0.0014300853326665308 679,2008-10-07,0.959999978542328,0.9983999729156494,0.9366000294685364,0.9977999925613404,21880000.0,-0.019407552949808893,2.169229922773745,1.8899968707625014,27.9151944858329,32.49313688846778,0.14795316705143458,0.21088881683817784,0.39017998751236005,0.6082945658159656,16.86119707929145,0.06179994344711304,-0.1290642756438265,-0.18700001537799815,-0.400202318774843,0.02620228801884683,-0.2936011670764206,-0.08039886367957572,0.2724531168803558,19.985768645744844,-17.514198925726884,0.10660115169842248,10,0.10190004110336293,0.23930001258850087,0.4609999954700469,0.6298999786376952,-0.11599999666214,1,0.05437502138161454,8.519980926552408,0.9789999723434448,1.0,1.0110000371932983,-1.0582143613929957,1.090999960899353,0.05437502138161454 680,2008-10-08,1.0255999565124512,1.0599999427795408,0.9300000071525574,0.9416000247001648,31490000.0,0.06833331191291347,-1.4253726820485948,-2.2222195941524396,31.19729467239428,32.72060700299703,0.0725850942283619,0.12557945817754668,0.31940214160862945,0.5341083299628644,17.070829679567222,0.12999993562698342,-0.1202207217849085,-0.10480003654956827,-0.29989068881893166,0.09029061571979524,-0.20234536268424996,-0.007254710414886567,0.17398783043607957,46.810120968554756,15.416315974095845,0.09754532613468174,10,0.036300063133239746,0.1623000502586367,0.3957500159740448,0.564300000667572,-0.12879997491836548,2,-0.05245702955916265,2.169229922773745,0.959999978542328,8.519980926552408,0.9789999723434448,1.0,1.0110000371932983,-0.05245702955916265 681,2008-10-09,0.9879999756813048,1.054800033569336,0.977999985218048,1.0262000560760498,16160000.0,-0.036661449322799244,-1.639174138575526,-0.4547632310001184,28.599443728843013,32.33852186093985,0.09506838133417206,0.13588634832804625,0.35175770656795236,0.5643650549426672,17.982144664305018,0.07680004835128795,-0.11227802208454318,-0.12065001726150515,-0.27002660669483813,0.028726572171827836,-0.19533831197817164,-0.04596172254483866,0.18200903364048815,34.19982811005791,5.702037338583935,0.0746882947166665,10,0.0739000439643861,0.19750005006790172,0.4346500039100648,0.6018999814987184,-0.10159999132156361,3,-0.015182172129651672,-1.4253726820485948,1.0255999565124512,2.169229922773745,0.959999978542328,8.519980926552408,0.9789999723434448,-0.015182172129651672 682,2008-10-10,0.9670000076293944,1.0160000324249268,0.8999999761581421,0.9333999752998352,31210000.0,-0.02125502891579445,-1.3107573883912271,-0.8795801470140734,30.211350773069753,32.07793557739027,0.09302369727122872,0.15150115387499252,0.3674512482660387,0.578198735540124,17.353350178735695,0.11600005626678467,-0.10851486012338318,-0.13329998850822455,-0.294881732778827,0.028281755762377903,-0.21409086064352578,-0.052509116372923326,0.17638810182833453,41.87502840534444,13.939638513926404,0.0807908721353012,10,0.07549995183944713,0.21299999952316295,0.4585999846458436,0.6228999495506288,-0.08420002460479725,4,0.004550170468050174,-1.639174138575526,0.9879999756813048,-1.4253726820485948,1.0255999565124512,2.169229922773745,0.959999978542328,0.004550170468050174 683,2008-10-13,1.0199999809265137,1.0437999963760376,0.9868000149726868,1.0263999700546265,4870000.0,0.05480865861319795,1.7669865831816696,-0.1904756836344613,38.482374974443616,32.99664560492147,0.02545630856690262,0.09534017466939182,0.3105088347248728,0.5189193727570949,16.32023040663429,0.07679998874664318,-0.10394712530031969,-0.07519001364707956,-0.24028161489135536,0.08990158759719624,-0.15773581426921734,0.007355786975058232,0.09418155253526495,75.00001862645547,44.069423348270305,0.08254580062213789,10,0.02249997854232788,0.1600000262260437,0.40560001134872437,0.5698999762535095,-0.14219999313354492,0,-0.10921569635757178,-1.3107573883912271,0.9670000076293944,-1.639174138575526,0.9879999756813048,-1.4253726820485948,1.0255999565124512,-0.10921569635757178 684,2008-10-14,0.9100000262260436,1.0509999990463257,0.873199999332428,1.0457999706268308,45225000.0,-0.10784309486020971,1.432284517184028,21.218777357647085,31.848761522621274,33.50072576284779,0.11637188743638138,0.19702806660475913,0.4149296095088616,0.622338916296077,15.822042907345896,0.1777999997138977,-0.10658444135777789,-0.17349996864795691,-0.35626334326433506,0.009263405968421123,-0.2648816559561459,-0.08211828133976784,0.1784797203592986,19.700234493933085,-12.310499008920115,0.09138168730818903,10,0.1085999906063081,0.24149999022483837,0.5155999660491944,0.6798999309539796,-0.09600001573562611,1,-0.018022020575129694,1.7669865831816696,1.0199999809265137,-1.3107573883912271,0.9670000076293944,-1.639174138575526,0.9879999756813048,-0.018022020575129694 685,2008-10-15,0.8154000043869019,0.9200000166893004,0.8087999820709229,0.8957999944686891,44745000.0,-0.10395606495910492,-1.376068234556924,0.5920472974900653,26.470579807033303,31.529557564393212,0.17711132492684223,0.2787810786312259,0.49950591877611705,0.7100705494733772,15.44218788136879,0.11120003461837757,-0.10992806000792421,-0.2508699923753739,-0.4654685381367527,-0.03627144661399506,-0.3581692652560633,-0.14357071949468447,0.24294057758303245,2.6829353391503576,-30.52262202780911,0.10729927288068941,10,0.16399997472763062,0.30390000343322754,0.6135500073432922,0.7604999542236328,-0.04159998893737793,2,0.0350747821184898,1.432284517184028,0.9100000262260436,1.7669865831816696,1.0199999809265137,-1.3107573883912271,0.9670000076293944,0.0350747821184898 686,2008-10-16,0.8938000202178955,0.902400016784668,0.819599986076355,0.8676000237464905,23995000.0,0.09614914815942699,2.8156705318136432,-0.3258706430778533,31.34407465706866,30.86199503114869,0.0757641984640004,0.18545866402317657,0.4106517633512343,0.6246582001674286,15.756576446290415,0.08700001239776611,-0.10898023813061886,-0.15695997774600978,-0.3744648157163579,0.06054486022433836,-0.26571239673118385,-0.04820755876083571,0.15719997882843018,35.09497613107311,6.567135046727746,0.10875241898517404,10,0.040599942207336315,0.2254999876022339,0.5322999954223633,0.6820999383926392,-0.10780000686645508,3,0.003356412293947786,-1.376068234556924,0.8154000043869019,1.432284517184028,0.9100000262260436,1.7669865831816696,1.0199999809265137,0.003356412293947786 687,2008-10-17,0.8849999904632568,0.9369999766349792,0.842199981212616,0.8898000121116638,28400000.0,-0.009845636110517586,-1.0973440999669668,-0.1832069578194707,32.98138327823894,31.005606433282857,0.07242811644989455,0.17809226685954993,0.4107624279363593,0.6251228032337588,17.01464918182429,0.09479999542236328,-0.11088825928467316,-0.1497000068426133,-0.3663107401003718,0.06691072641514517,-0.25800537347149266,-0.04139464021373407,0.12724800586700447,31.461603241783692,2.384754337834046,0.10830536662887927,10,0.04939997196197499,0.1794000267982483,0.5407999753952026,0.6592000126838684,-0.03280001878738403,4,0.0015819140243735763,2.8156705318136432,0.8938000202178955,-1.376068234556924,0.8154000043869019,1.432284517184028,0.9100000262260436,0.0015819140243735763 688,2008-10-20,0.9169999957084656,0.9272000193595886,0.8834000229835509,0.8981999754905701,24310000.0,0.036158198406825104,1.234689843507672,-3.9166532142901493,36.82340152047249,31.99540721490948,0.034317373390998496,0.13398066247922968,0.36869253036997396,0.5848952147909288,18.013762486691547,0.04379999637603771,-0.12324500950936568,-0.1056500017642974,-0.3201836934111413,0.10888368988254649,-0.21291684758771945,0.0016168440591245448,0.06269631834030154,44.67382578611925,13.784579153842412,0.10726684582342194,10,0.017399966716766246,0.14740002155303955,0.4007999897003174,0.5299000144004822,-0.0209999680519104,0,-0.037295542905042,-1.0973440999669668,0.8849999904632568,2.8156705318136432,0.8938000202178955,-1.376068234556924,0.8154000043869019,-0.037295542905042 689,2008-10-21,0.8668000102043152,0.9120000004768372,0.8547999858856201,0.9100000262260436,30355000.0,-0.054743714001183164,1.4237312535674418,-2.2978707214690566,30.887508725842494,31.960986554181506,0.07812200380596779,0.171537321383044,0.40602003022827704,0.625907781038352,18.96534312874857,0.06220000982284546,-0.1277140312388395,-0.14223998486995693,-0.3602040507861113,0.07572408104619732,-0.251222017828034,-0.03325795191187986,0.08555289072799688,45.241833535657484,16.09454027843842,0.10898203295807712,10,0.06499999761581421,0.19760000705718994,0.426800012588501,0.5616000294685364,0.09479999542236317,1,0.012690329325285576,1.234689843507672,0.9169999957084656,-1.0973440999669668,0.8849999904632568,2.8156705318136432,0.8938000202178955,0.012690329325285576 690,2008-10-22,0.8216000199317932,0.8773999810218811,0.8000000119209291,0.8582000136375427,35430000.0,-0.05214581188325984,1.0640011444102682,0.8472217623100124,31.48199179841926,32.28126967302331,0.10207581300935242,0.20230035125771018,0.43816297781860913,0.6621039335421122,20.029780851172085,0.07739996910095204,-0.1282211071311382,-0.17168997526168828,-0.39626701475403503,0.052887064230658476,-0.28397849500786165,-0.0594014555155149,0.10778441398269656,15.766433265839327,-14.328578286619644,0.11228851974617335,10,0.1038999855518341,0.23840001225471497,0.465099960565567,0.6010999679565427,0.16999995708465587,2,-0.00925025469450047,1.4237312535674418,0.8668000102043152,1.234689843507672,0.9169999957084656,-1.0973440999669668,0.8849999904632568,-0.00925025469450047 691,2008-10-23,0.8858000040054321,0.944599986076355,0.8388000130653381,0.8456000089645386,59630000.0,0.07814019293593577,-2.933085460673112,-1.0983607091325405,41.202919991228505,33.50255514170762,0.02442248888686971,0.12378035301670387,0.36368454161244124,0.5891852147920416,20.838389287337154,0.12299996614456177,-0.12391247643717218,-0.09436998963356014,-0.3113734145865956,0.12263343531947535,-0.20287170211007788,0.014131722842957606,-0.08579999208450306,59.33610471622863,24.383612872890915,0.10850171247651774,10,0.03970000147819519,0.17420002818107605,0.3979499638080597,0.5368999838829038,0.02679997682571411,3,-0.12643936334326478,1.0640011444102682,0.8216000199317932,1.4237312535674418,0.8668000102043152,1.234689843507672,0.9169999957084656,-0.12643936334326478 692,2008-10-24,0.8953999876976013,0.9282000064849854,0.8154000043869019,0.8324000239372253,27965000.0,0.01083764241223717,-1.3257731705368718,1.5671634709479216,43.934997022794114,34.10840203596878,0.004020783266291406,0.09702361641055102,0.34135236841236427,0.5702621819363105,21.585190594292204,0.1128000020980835,-0.1261089017357504,-0.07072000801563261,-0.269882211882003,0.1284421958507378,-0.17030110994881786,0.02886109391755254,-0.09539997577667225,65.97509877431227,28.74548902280469,0.09958110193318519,10,0.030100017786026,0.16460004448890686,0.3883499801158905,0.5273000001907346,0.023000001907348633,4,-0.12218000429893683,-2.933085460673112,0.8858000040054321,1.0640011444102682,0.8216000199317932,1.4237312535674418,0.8668000102043152,-0.12218000429893683 693,2008-10-27,0.9491999745368958,0.9800000190734864,0.8658000230789185,0.8960000276565552,21450000.0,0.060084864394105875,-1.010564087872813,0.8444440870266159,49.25414322340335,36.04233333605568,-0.06803270331940947,0.030550380684184253,0.27500231087530547,0.5065398222665927,22.63106143012662,0.11419999599456798,-0.12229826185298687,-0.007880020141601607,-0.19153113209755035,0.17577109181434714,-0.09970557611957598,0.08394553583637276,-0.1463079631328582,82.88886482627393,41.681992776324364,0.0918255559779744,10,-0.059199959039688,0.06080004572868347,0.3269999921321869,0.4735000133514402,0.03320002555847168,0,-0.10219132476098958,-1.3257731705368718,0.8953999876976013,-2.933085460673112,0.8858000040054321,1.0640011444102682,0.8216000199317932,-0.10219132476098958 694,2008-10-28,1.0299999713897705,1.0557999610900881,0.9611999988555908,0.9703999757766724,27400000.0,0.08512431418078803,-1.4256416291335523,1.1203017880290898,50.29762010354051,38.68978225788981,-0.14530052064337107,-0.05958976294625906,0.18372506978456427,0.41704560102908594,23.255843785174317,0.10659998655319236,-0.11674263496767978,0.07690997719764714,-0.09591926530288553,0.24973921969817992,-0.009504644052619193,0.16332459844791347,-0.220023639678955,89.9139973310721,47.37457878823744,0.08641462125026637,10,-0.10209998488426186,-0.019999951124191284,0.24619999527931213,0.39270001649856545,-0.014799952507018821,1,-0.13009703636438974,-1.010564087872813,0.9491999745368958,-1.3257731705368718,0.8953999876976013,-2.933085460673112,0.8858000040054321,-0.13009703636438974 695,2008-10-29,1.0936000347137451,1.0994000434875488,1.034000039100647,1.034000039100647,22325000.0,0.061747636010280216,-1.1946311812321362,1.0,56.900161046275,41.529347412246075,-0.18471236171436056,-0.13454580251611892,0.11142161381112303,0.3454480234317241,23.99648237495732,0.06940007209777832,-0.1182458869332228,0.1433400392532349,-0.017324884444776423,0.3040049629512461,0.06300757740422935,0.22367250110224057,-0.2688742852401732,97.95774367068019,52.117726097046116,0.08033246184900562,10,-0.14390000700950623,-0.0836000144481659,0.17849993705749512,0.32909995317459084,-0.031599998474121094,2,-0.12070229050570425,-1.4256416291335523,1.0299999713897705,-1.010564087872813,0.9491999745368958,-1.3257731705368718,0.8953999876976013,-0.12070229050570425 696,2008-10-30,1.016800045967102,1.14900004863739,1.0,1.1200000047683716,31670000.0,-0.07022676143819417,-1.1783624762757885,-1.731543060358708,53.03288913230881,43.75729250714272,-0.09904568883883702,-0.06702617270208389,0.17971006706731352,0.4133363129704093,24.5506719647719,0.14900004863738991,-0.10657451465292023,0.0702500462532043,-0.07980772731460806,0.22030781982101666,-0.004778840530701878,0.14527893303711048,-0.170100352972412,60.37170709395239,13.450574236772155,0.07502888678390619,10,-0.042300015687942505,-0.006800025701522827,0.21689993143081665,0.4058999419212339,0.12099993228912354,3,-0.02478370162413257,-1.1946311812321362,1.0936000347137451,-1.4256416291335523,1.0299999713897705,-1.010564087872813,0.9491999745368958,-0.02478370162413257 697,2008-10-31,1.0149999856948853,1.0382000207900999,0.9524000287055968,1.0205999612808228,29450000.0,-0.0017703188344220244,3.2058722126128214,0.054263350983708054,49.675240660120224,45.18527463377025,-0.08589906986387352,-0.06841895700686407,0.17249915262675364,0.40763741906731266,24.646997485904745,0.08579999208450306,-0.07995841376176416,0.06824998855590825,-0.08217966729615789,0.21867964440797438,-0.006964839370124931,0.14346481648194132,-0.13807025713592525,52.683597863998756,8.92949293981917,0.07521482792603308,10,-0.04049995541572571,-0.00499996542930603,0.21869999170303345,0.4077000021934507,0.05299997329711914,4,-0.10088670572111813,-1.1783624762757885,1.016800045967102,-1.1946311812321362,1.0936000347137451,-1.4256416291335523,1.0299999713897705,-0.10088670572111813 698,2008-11-03,0.9804000258445741,1.0099999904632568,0.9666000008583068,0.9994000196456908,16340000.0,-0.034088630874830494,1.1592069307561998,3.392870827656636,55.06912387018139,47.87212076091901,-0.04622064567294748,-0.03553039239255773,0.1965524979951131,0.4346686699159509,23.832287255868835,0.04839998483657848,-0.06162566036866979,0.033580026030540555,-0.11691410883165332,0.18407416089273443,-0.041667041400556326,0.10882709346163755,-0.07626326527777105,14.242113072364578,-31.209845898036935,0.07524706743109695,11,-0.00589999556541454,0.029599994421005138,0.2532999515533446,0.4422999620437619,0.19779998064041127,0,-0.0632395293810949,3.2058722126128214,1.0149999856948853,-1.1783624762757885,1.016800045967102,-1.1946311812321362,1.0936000347137451,-0.0632395293810949 699,2008-11-04,1.0121999979019165,1.0643999576568604,0.9842000007629396,0.9854000210762024,18945000.0,0.03243571115774713,-4.493144449320807,-1.4105255562840735,65.57947962013837,51.6607305188878,-0.06171682006358159,-0.06663559818593368,0.15556368004842147,0.39521645989320753,22.950547389435545,0.08399993181228627,-0.04301972636023099,0.06276999711990361,-0.09047208325741951,0.21601207749722684,-0.013851043068757951,0.13939103730856517,-0.08357690852805477,30.41707178720848,-19.600324087581807,0.0766210401886616,11,-0.02999997138977062,-0.01970002055168152,0.23045000433921814,0.41049998998641946,0.08879995346069358,1,-0.029440819865953705,1.1592069307561998,0.9804000258445741,3.2058722126128214,1.0149999856948853,-1.1783624762757885,1.016800045967102,-0.029440819865953705 700,2008-11-05,0.9718000292778016,1.0224000215530396,0.9710000157356262,1.0118000507354736,6500000.0,-0.03991302974496713,-1.4711512423112247,-1.4925394047092118,56.57008190116334,53.36819295332501,0.0024916386068244423,-0.03211963470408086,0.18596115672370261,0.4277026735114572,22.78854961868465,0.05140000581741333,-0.03000036383672189,0.025060024857521124,-0.12439422908532471,0.17451427880036685,-0.049667102113901795,0.09978715182894404,-0.02113924397758704,9.867751070897805,-40.300715910834704,0.07472712697142288,11,0.01039999723434426,0.02069994807243336,0.2676999568939208,0.45089995861053433,0.17759996652603138,2,0.04465938289506233,-4.493144449320807,1.0121999979019165,1.1592069307561998,0.9804000258445741,3.2058722126128214,1.0149999856948853,0.04465938289506233 701,2008-11-06,0.9729999899864196,1.0085999965667725,0.9606000185012816,0.9718000292778016,8045000.0,0.0012347815110786975,-3.0677978087699427,-0.029999001622730115,57.50853358615471,54.8763636825873,0.016720090698947088,-0.03636545105123534,0.17529499678021054,0.41757991940717665,22.581731486275743,0.047999978065490834,-0.006417867286264034,0.02700998485088335,-0.1217212657056973,0.175741235407464,-0.04735564042740703,0.10137561012917373,0.17600005865097035,18.392834239909895,-32.7315574821561,0.07436562527829035,11,0.03440004587173473,0.009000033140182606,0.26570001244544994,0.4496999979019164,0.15880006551742565,3,0.09146972987579027,-1.4711512423112247,0.9718000292778016,-4.493144449320807,1.0121999979019165,1.1592069307561998,0.9804000258445741,0.09146972987579027 702,2008-11-07,0.971400022506714,0.9904000163078308,0.9534000158309937,0.9833999872207642,7480000.0,-0.0016443653609162778,1.846151377324579,-10.000298032984075,54.8956119234636,55.503193538149546,0.033787504443587246,-0.036278986418387005,0.16657023909111002,0.4100134984540017,21.720273108159255,0.03700000047683716,0.021501733844010773,0.025190016627311795,-0.12368503448606949,0.17406506774069308,-0.04924750892937879,0.09962754218400238,0.17383202552795385,16.216230729163968,-34.24838789370192,0.07443752555669064,11,0.07930001616477933,0.0035999715328215443,0.23854997754096974,0.451299965381622,0.24720001220703114,4,0.17129910633532175,-3.0677978087699427,0.9729999899864196,-1.4711512423112247,0.9718000292778016,-4.493144449320807,1.0121999979019165,0.17129910633532175 703,2008-11-10,0.9085999727249146,1.0,0.8913999795913696,0.992799997329712,22585000.0,-0.06464901001313839,1.2028395015457305,7.016689349612146,53.67827943336348,55.87882235257432,0.10082569583250978,0.018706426709099055,0.2186961282752644,0.4623554370705829,21.412568549028396,0.10860002040863037,0.035776098769829345,-0.0320400327444077,-0.17758945650368108,0.11350939101486568,-0.10481474462404439,0.04073467913522899,0.22895879402160624,9.942193823304248,-39.48184176518045,0.07277471187963666,11,0.11160004138946533,0.065900057554245,0.27560004591941833,0.4896000623703003,0.3840000629425049,0,0.17543472490874645,1.846151377324579,0.971400022506714,-3.0677978087699427,0.9729999899864196,-1.4711512423112247,0.9718000292778016,0.17543472490874645 704,2008-11-11,0.8935999870300293,0.9143999814987184,0.8787999749183655,0.8971999883651733,34910000.0,-0.016508899565448987,-1.1445770586925834,0.04275534778096639,56.691447651881354,55.85563197541947,0.10554141554598317,0.034166500120285326,0.21986800751726454,0.46778968006344335,20.265912955355198,0.035600006580352894,0.047376431451932266,-0.04622001647949214,-0.19267821747649827,0.10023818451751398,-0.1194491169779952,0.02700908401901092,0.22918925248718236,10.306411772494624,-41.58330416509965,0.07322910049850304,11,0.12030002474784851,0.08090004324913025,0.2370000183582306,0.33810001611709595,0.3880000114440916,1,0.31848704519440885,1.2028395015457305,0.9085999727249146,1.846151377324579,0.971400022506714,-3.0677978087699427,0.9729999899864196,0.31848704519440885 705,2008-11-12,0.843999981880188,0.8877999782562256,0.8363999724388123,0.8709999918937683,28415000.0,-0.055505825727115266,-1.4360175649965607,7.5,46.00687560256611,55.07496380544806,0.1296459182500912,0.09066757745658682,0.25602927559676103,0.5078152320184173,18.788106409704316,0.05720001459121704,0.049722368350736956,-0.09725002050399778,-0.23907850436599798,0.04457846335800242,-0.16816426243499794,-0.026335778572997626,0.259270116469116,4.413477570553787,-44.61203549742613,0.07091424193100011,11,0.10639998316764832,0.13050004839897156,0.2866000235080719,0.38770002126693726,0.4312000274658203,2,0.3045023400473308,-1.1445770586925834,0.8935999870300293,1.2028395015457305,0.9085999727249146,1.846151377324579,0.971400022506714,0.3045023400473308 706,2008-11-13,0.8967999815940857,0.9046000242233276,0.8185999989509583,0.847599983215332,28935000.0,0.06255924271025992,1.654318341742054,-1.822221486362683,50.123543415348465,55.12477522269564,0.06485389858333868,0.04016303038895497,0.19203548826671124,0.44554203119821656,17.290213369645464,0.08600002527236938,0.04604690903174691,-0.04460001885890963,-0.1862234023106888,0.09702336459286953,-0.11541171058479915,0.026211672866980007,0.1797831041641691,43.109141229820594,-3.6165308049207425,0.07081169172588961,11,0.04469999670982361,0.07770004868507385,0.2281000316143036,0.33490002155303955,0.3693999648094177,3,0.28166817506033404,-1.4360175649965607,0.843999981880188,-1.1445770586925834,0.8935999870300293,1.2028395015457305,0.9085999727249146,0.28166817506033404 707,2008-11-14,0.8863999843597412,0.9097999930381776,0.847000002861023,0.8790000081062317,20415000.0,-0.011596785735720205,1.3173430841558245,0.1504060263689988,43.99847160559677,53.89470274885289,0.06156815490332945,0.05341173691073253,0.19007121278940486,0.4450571593687729,16.158433021702724,0.06279999017715465,0.02992744700152916,-0.05507001578807835,-0.1965773603330736,0.08643732875691701,-0.1258236880605761,0.015683656484419384,0.15922513098163793,37.375956459037255,-4.578051566853844,0.07075367227249768,11,0.05509999394416809,0.08810004591941833,0.23730003833770752,0.34530001878738403,0.29739999771118164,4,0.2768502656522043,1.654318341742054,0.8967999815940857,-1.4360175649965607,0.843999981880188,-1.1445770586925834,0.8935999870300293,0.2768502656522043 708,2008-11-17,0.8827999830245972,0.907800018787384,0.8718000054359436,0.8812000155448914,13625000.0,-0.0040613734190715345,-2.529415202115382,0.21621251540462824,33.497758410870574,50.33006705893426,0.05572804927683983,0.05725361053896916,0.18092636743247414,0.43828911968619755,14.965489857416175,0.03600001335144043,0.02162623981930234,-0.05696001648902893,-0.20052402635327726,0.08660399337521929,-0.12874202142115299,0.014821988443095235,0.1355821183499315,67.01460936241054,29.84138418972445,0.07178200493212412,11,0.03770002722740173,0.09170004725456238,0.2284500002861023,0.34700000286102295,0.29200005531311035,0,0.38038067302476564,1.3173430841558245,0.8863999843597412,1.654318341742054,0.8967999815940857,-1.4360175649965607,0.843999981880188,0.38038067302476564 709,2008-11-18,0.8777999877929688,0.8998000025749207,0.8306000232696533,0.8827999830245972,17735000.0,-0.005663791717006705,2.5487137634645247,-3.1250605371977795,22.14763861544867,46.5053511382993,0.04431913218133454,0.06653103074581601,0.17467886132285582,0.43321785299526416,13.644763994575865,0.06919997930526733,0.015832139402710887,-0.06251001060008998,-0.2049772193454129,0.07995719814523283,-0.13374361497275133,0.00872359377257137,0.11660826129073143,64.91227267558202,33.96439110241598,0.07123360437266141,11,0.035800009965896606,0.0967000424861908,0.2334499955177307,0.35199999809265137,0.2877999544143677,1,0.4725450599713181,-2.529415202115382,0.8827999830245972,1.3173430841558245,0.8863999843597412,1.654318341742054,0.8967999815940857,0.4725450599713181 710,2008-11-19,0.8140000104904175,0.8808000087738037,0.8050000071525574,0.8808000087738037,16985000.0,-0.07268167941419323,1.2694611847048054,13.360012397777936,22.916654726630426,42.661809042796605,0.09318008991460025,0.13674334314752734,0.22587122294558193,0.4886767958859084,11.95758784753895,0.07580000162124634,0.005481627597259675,-0.1259299874305725,-0.26976437135656894,0.017904396495423858,-0.19784717939357055,-0.054012795467574315,0.15931124857735368,8.587790601119739,-17.86825114995484,0.07191719196299817,11,0.0884999930858612,0.16050001978874207,0.27105000615119934,0.4023999869823456,0.332800030708313,2,0.574447152281957,2.5487137634645247,0.8777999877929688,-2.529415202115382,0.8827999830245972,1.3173430841558245,0.8863999843597412,0.574447152281957 711,2008-11-20,0.7738000154495239,0.8325999975204468,0.7710000276565552,0.8011999726295471,18600000.0,-0.04938574265702267,-2.733339113189451,0.41017901024164866,20.784875661889004,38.871727235954985,0.11415682948829953,0.17720790083053028,0.25062817294691686,0.520527078370447,11.228243396965713,0.0615999698638916,-0.01750811065333835,-0.1605299830436706,-0.32099738091944596,-6.258516789525714e-05,-0.2407636819815584,-0.08029628410578293,0.17594766835011733,2.017282774725733,-20.248656619164233,0.0802336989378877,11,0.11169999837875366,0.18620002269744862,0.275549978017807,0.4103999733924866,0.437999963760376,3,0.6479710311264415,1.2694611847048054,0.8140000104904175,2.5487137634645247,0.8777999877929688,-2.529415202115382,0.8827999830245972,0.6479710311264415 712,2008-11-21,0.7860000133514404,0.8000000119209291,0.7372000217437744,0.7882000207901001,28915000.0,0.015766344867322202,3.868218236256239,0.0802923677655837,25.102449333363623,35.69663500262166,0.08145836856930178,0.1648432999091658,0.23212525321648125,0.5004744921683977,10.387052500863975,0.06279999017715465,-0.03144743722608312,-0.14285998642444608,-0.31588222624356477,0.0301622533946726,-0.22937110633400537,-0.0563488665148868,0.135148045465307,28.604919374759145,5.104090143804896,0.08651111990955934,11,0.03979998826980591,0.15710002183914173,0.24084997177124023,0.39819997549057007,0.4535999298095703,4,0.6109413802736838,-2.733339113189451,0.7738000154495239,1.2694611847048054,0.8140000104904175,2.5487137634645247,0.8777999877929688,0.6109413802736838 713,2008-11-24,0.8521999716758728,0.8773999810218811,0.7815999984741211,0.7937999963760376,20355000.0,0.08422386412203875,-1.3140100478493009,-26.54535356272013,31.16759897173533,32.86065181593877,0.007170815578146805,0.0959216984152238,0.1606420750303359,0.4264972470177446,9.760479845984577,0.09579998254776001,-0.04579275980958786,-0.07181002795696256,-0.24784345707850974,0.1042234011645845,-0.159826742517736,0.01620668660381097,0.03583744046773951,70.72568480282993,46.11276418199883,0.08801671456077353,11,-0.02869996428489685,0.09090006351470936,0.14720001816749573,0.3320000171661377,0.43059998750686646,0,0.3891105625630922,3.868218236256239,0.7860000133514404,-2.733339113189451,0.7738000154495239,1.2694611847048054,0.8140000104904175,0.3891105625630922 714,2008-11-25,0.8960000276565552,0.8980000019073486,0.8521999716758728,0.8759999871253967,21080000.0,0.05139645322276709,2.816670930056401,0.3424665922969129,41.14899450905016,32.32088724999255,-0.04051341011681309,0.04381436000858496,0.11126249176254888,0.3758173578146291,9.891331259699292,0.04580003023147583,-0.05807670671859477,-0.02130997478961949,-0.19042207337665684,0.14780212379741786,-0.10586602408313817,0.06324607450389919,-0.15880000591278076,98.75623476522884,69.29241356974822,0.08455604929351866,11,-0.07250002026557922,0.04710000753402699,0.10339996218681335,0.2881999611854553,0.35500001907348633,1,0.3111607166021415,-1.3140100478493009,0.8521999716758728,3.868218236256239,0.7860000133514404,-2.733339113189451,0.7738000154495239,0.3111607166021415 715,2008-11-26,0.9616000056266784,0.9685999751091005,0.8564000129699707,0.8805999755859375,17195000.0,0.07321425886748778,1.362105236740312,4.049993294491046,48.84287604652986,32.178590875679376,-0.09798131840666613,-0.0339209177298595,0.040207973620885906,0.3019470630772275,10.17528099792889,0.11219996213912975,-0.0640129301212854,0.050890004634857045,-0.09839390889997646,0.20017391816969055,-0.02375195213255965,0.12553196140227374,-0.22118398427963248,96.97494775577124,63.37975547043378,0.07464195676741672,11,-0.10870000720024098,-0.01849997043609619,0.036500006914138905,0.22259998321533214,0.24599999189376842,2,0.21214635543570992,2.816670930056401,0.8960000276565552,-1.3140100478493009,0.8521999716758728,3.868218236256239,0.7860000133514404,0.21214635543570992 716,2008-11-28,0.9915999770164491,0.9976000189781188,0.9441999793052672,0.9509999752044678,7460000.0,0.031197973392501854,1.0304164499486195,0.5012344043768946,51.93857540771696,33.06082463147051,-0.1264134657196021,-0.06946723625785622,0.0035711340644294376,0.26526817309160766,10.59606035798911,0.05340003967285156,-0.07019989522285974,0.0821499794721604,-0.06375074445083795,0.22805070339515865,0.00919961751066134,0.15510034143365947,-0.24205659751892106,97.69583639577768,59.34520127117839,0.07295036196149912,11,-0.12419995665550243,-0.04849994182586692,0.0011500418186186634,0.18820002675056446,0.1786000132560729,4,0.1565147920326211,1.362105236740312,0.9616000056266784,2.816670930056401,0.8960000276565552,-1.3140100478493009,0.8521999716758728,0.1565147920326211 717,2008-12-01,0.9125999808311462,0.9751999974250792,0.9079999923706056,0.9617999792099,17725000.0,-0.07966921945984717,-1.3013710094724489,-1.2118225660826092,50.37230163283689,34.935773878355654,-0.048395463772906044,0.001547189215409528,0.07480851371463881,0.3394954575897724,10.977808557375713,0.0835999846458435,-0.06741143079215839,0.0082699835300446,-0.12896449521443065,0.14550446227451985,-0.060347255842193026,0.07688722290228223,-0.14817320296478276,60.648134223024584,17.931378463010574,0.06861723937223765,12,-0.045199960470199585,0.030500054359435924,0.08015003800392151,0.26489999890327454,0.23260003328323386,0,0.32785448681059437,1.0304164499486195,0.9915999770164491,1.362105236740312,0.9616000056266784,2.816670930056401,0.8960000276565552,0.32785448681059437 718,2008-12-02,0.91839998960495,0.9728000164031982,0.9047999978065492,0.9200000166893004,23180000.0,0.006355477641497798,-3.722221762310039,0.03252087676981349,52.348485370162386,38.291423517768294,-0.05432768825164758,-0.009629578101189029,0.06270710483716413,0.32855992588523764,11.393074335866261,0.06800001859664906,-0.07102226173523629,0.017169994115829423,-0.11555631744566286,0.1498963056773216,-0.04919316166491661,0.08353314989657545,-0.1399828172718811,45.52957110905601,-1.2337157060734114,0.06636315578074609,12,-0.050999969244003296,0.024700045585632213,0.0743500292301178,0.2590999901294708,0.14980000257492065,1,0.34973862934626676,-1.3013710094724489,0.9125999808311462,1.0304164499486195,0.9915999770164491,1.362105236740312,0.9616000056266784,0.34973862934626676 719,2008-12-03,0.9824000000953674,0.9998000264167786,0.9049999713897704,0.9052000045776368,30280000.0,0.069686423361075,-1.4432984385285303,-48.249180450010726,62.75811511719665,42.71825245005343,-0.1139085230048551,-0.08008246885000014,-0.00636802288348981,0.26057789898395645,11.776466761696854,0.09480005502700817,-0.06831109284911374,0.0826600044965744,-0.04540833801281052,0.21072834700595933,0.01862583324188194,0.14669417575126686,-0.19083185696359561,87.86609156918564,34.269214979760804,0.06403417125469249,12,-0.11389997601509094,-0.03929996490478527,-0.032399982213974,0.19509997963905334,0.10320001840591408,2,0.30578171728238,-3.722221762310039,0.91839998960495,-1.3013710094724489,0.9125999808311462,1.0304164499486195,0.9915999770164491,0.30578171728238 720,2008-12-04,1.0152000188827517,1.0351999998092651,0.963599979877472,0.9703999757766724,24920000.0,0.03338764127056204,-1.452054011573905,0.580311472891084,61.33231679871007,47.223523687477986,-0.12870124707147346,-0.1153799488824706,-0.04388928541995185,0.22319890524041086,12.439736848116887,0.0716000199317931,-0.058854152156736395,0.11329002380371112,-0.021227685650829997,0.24780773325825223,0.04603116907644056,0.18054887853098167,-0.20697332508817934,84.6625915495792,28.51059596509765,0.06725885472727054,12,-0.1290000081062319,-0.07209998369216952,-0.04625001549720775,0.1622999608516691,0.029999971389770286,3,0.23226952665622735,-1.4432984385285303,0.9824000000953674,-3.722221762310039,0.91839998960495,-1.3013710094724489,0.9125999808311462,0.23226952665622735 721,2008-12-05,1.062000036239624,1.0642000436782837,0.9819999933242798,1.0044000148773191,19865000.0,0.04609930701969134,1.6516129776540394,1.2857135254516896,65.71224566159664,51.73572327950388,-0.14563608112908177,-0.16355603734062596,-0.0953380285044021,0.17053507442094573,13.360422224006014,0.0822000503540039,-0.04276936588489155,0.15564003884792332,0.006163548363038007,0.30511652933280864,0.08090179360548067,0.23037828409036598,-0.2310760118435824,98.61982007180227,38.436590354139554,0.07473824524244264,12,-0.13910001516342163,-0.11890000104904186,-0.08215001225471497,0.10729995369911216,-0.06260001659393322,4,0.13709977053896294,-1.452054011573905,1.0152000188827517,-1.4432984385285303,0.9824000000953674,-3.722221762310039,0.91839998960495,0.13709977053896294 722,2008-12-08,1.1377999782562256,1.1607999801635742,1.065400004386902,1.065400004386902,27010000.0,0.07137470756121367,-1.6353593980258112,1.2569435246200118,70.206024282803,56.07332609184474,-0.1858269388914472,-0.23847738726428847,-0.1759108474634875,0.0880518304391158,14.595524423659393,0.0987999439239502,-0.019282773910367812,0.22311998307704928,0.04301468443299172,0.4032252817211067,0.13306733375502056,0.313172632399078,-0.2788828315463149,91.01562363575785,30.3871670571316,0.09005264932202874,12,-0.13130000233650208,-0.18879997730255127,-0.1455499529838562,0.009600013494491577,-0.10819995403289795,0,0.02847601743318018,1.6516129776540394,1.062000036239624,-1.452054011573905,1.0152000188827517,-1.4432984385285303,0.9824000000953674,0.02847601743318018 723,2008-12-09,1.0679999589920044,1.1461999416351318,1.0543999671936035,1.128999948501587,18260000.0,-0.061346476180457965,-1.0816327082277413,-0.8425415956597291,63.66771958505295,58.57540665584505,-0.09185617048373085,-0.1645603181520563,-0.11029735588845213,0.15098861053258994,15.180206141694425,0.09179997444152832,0.010241318638708141,0.14534996449947357,-0.047293551488414964,0.3379934804873621,0.049028206505529415,0.24167172249341784,-0.16681921559858082,63.72165051267451,3.4849069562926474,0.09632175799394424,12,-0.059399962425231934,-0.11899995803833008,-0.07574993371963501,0.07940003275871277,-0.006999969482422097,1,0.07228469858298348,-1.6353593980258112,1.1377999782562256,1.6516129776540394,1.062000036239624,-1.452054011573905,1.0152000188827517,0.07228469858298348 724,2008-12-10,1.1782000064849854,1.190000057220459,1.0836000442504885,1.0836000442504885,33500000.0,0.10318356903027359,-1.249472630997962,-1.5508193197252287,74.53516489252773,61.43010541651147,-0.1763628989131394,-0.2659826963317301,-0.222838507561249,0.03562054207338905,15.810929662714763,0.12200009822845459,0.041366670162677144,0.24132001101970668,0.0180940045457767,0.4645460174936368,0.12970700778274158,0.3529330142566718,-0.24067256994374064,94.78796523660324,26.86058278353987,0.11161300323696505,12,-0.13079997897148132,-0.21459996700286865,-0.18594998121261597,-0.03080001473426819,-0.18620002269744873,2,-0.09336276837519819,-1.0816327082277413,1.0679999589920044,-1.6353593980258112,1.1377999782562256,1.6516129776540394,1.062000036239624,-0.09336276837519819 725,2008-12-11,1.10099995136261,1.1829999685287476,1.0664000511169434,1.1704000234603882,17285000.0,-0.06552372661471295,1.4651155171240557,-0.733616276989069,70.99588703513432,63.547584486224515,-0.08639481166601626,-0.17764984603745904,-0.15022730942327622,0.10546825606585775,15.966914881902044,0.1165999174118042,0.06610542294444166,0.15126995742321037,-0.07892355436262277,0.3814634692090435,0.0361732015302938,0.26636671331612694,-0.12307689551269108,57.211500712676575,-18.266003571877413,0.11509675589291657,12,-0.05359992384910606,-0.13739991188049339,-0.1136499494314196,0.04640004038810708,-0.09499990940093994,3,-0.013987223925186809,-1.249472630997962,1.1782000064849854,-1.0816327082277413,1.0679999589920044,-1.6353593980258112,1.1377999782562256,-0.013987223925186809 726,2008-12-12,1.149399995803833,1.1685999631881714,1.0684000253677368,1.0784000158309937,18935000.0,0.043960078636990474,-1.2021973818484784,-1.0230534036449868,72.28353736627335,65.98216623438412,-0.12299074543912458,-0.21729632590185455,-0.200839923903256,0.04923927881140466,15.960060645508795,0.10019993782043457,0.0855489029552271,0.18704000115394592,-0.05815559690181438,0.4322355992097062,0.06444220212606577,0.3096378001818261,-0.1375446197346275,70.05897163594422,-10.878841776776383,0.12259779902788015,12,-0.10199996829032898,-0.1857999563217163,-0.16204999387264252,-0.0020000040531158447,-0.16699999570846558,4,-0.090655999575186,1.4651155171240557,1.10099995136261,-1.249472630997962,1.1782000064849854,-1.0816327082277413,1.0679999589920044,-0.090655999575186 727,2008-12-15,1.1318000555038452,1.1649999618530271,1.1058000326156616,1.1582000255584717,16500000.0,-0.015312284987159086,1.9600081062636006,-0.37183066903294376,68.23161484957642,67.74695839876345,-0.07937444645393676,-0.19011634790235532,-0.1831236536588119,0.06409762239535755,16.025762762545614,0.0591999292373655,0.09718457678213122,0.15717005729675293,-0.09643682353143701,0.41077693812494287,0.03036661688265796,0.2839734977108479,-0.09144153045043923,57.07967324720262,-24.110989089987044,0.12680344041409497,12,-0.08430004119873047,-0.16820001602172852,-0.13710002601146698,0.015599936246871948,-0.1528000831604004,0,-0.1169818248499852,-1.2021973818484784,1.149399995803833,1.4651155171240557,1.10099995136261,-1.249472630997962,1.1782000064849854,-0.1169818248499852 728,2008-12-16,1.2186000347137451,1.219599962234497,1.1394000053405762,1.149799942970276,26995000.0,0.07669197292207142,1.2655372083116552,-2.60606703723939,69.91849812199005,68.54255651040717,-0.13311086975242636,-0.26400479970965507,-0.2677646655449504,-0.024650900407039655,16.285782740728884,0.08779990673065186,0.10787039381881847,0.22718003392219543,-0.04463789306690158,0.49899796091129245,0.09127107042764693,0.36308899741674394,-0.15429886451361075,99.34730541717829,19.53675215678797,0.13590896349454848,12,-0.12700006365776062,-0.24020004272460938,-0.2057500183582306,-0.07120004296302795,-0.2468000054359435,1,-0.15509601600726564,1.9600081062636006,1.1318000555038452,-1.2021973818484784,1.149399995803833,1.4651155171240557,1.10099995136261,-0.15509601600726564 729,2008-12-17,1.2926000356674194,1.3209999799728394,1.180799961090088,1.207800030708313,39060000.0,0.06072542166885575,-1.020171084047615,1.2325565680245805,70.22732883717262,69.53089118134746,-0.17710622357621575,-0.32183638829627415,-0.3380887791681124,-0.09992705964391324,16.429428896345026,0.14020001888275146,0.12905780735721595,0.2804400324821472,-0.016970062866731972,0.5778501278310264,0.13173498480770762,0.4291450801565868,-0.20034508290109976,88.84526620528071,10.742989513441842,0.14870504767443957,12,-0.14110004901885986,-0.26350003480911255,-0.2952500134706497,-0.14520004391670227,-0.3308000564575194,2,-0.17917378908182768,1.2655372083116552,1.2186000347137451,1.9600081062636006,1.1318000555038452,-1.2021973818484784,1.149399995803833,-0.17917378908182768 730,2008-12-18,1.2815999984741209,1.3583999872207642,1.260200023651123,1.3029999732971191,34230000.0,-0.008510008424700954,-2.0591924953764567,-0.25235817890951884,68.14314181614996,69.8009907540756,-0.13895606409688388,-0.28881653673885954,-0.3255796941176613,-0.09162134158004043,16.42347892774838,0.09819996356964111,0.15072954180429676,0.24605999588966343,-0.059174572681564896,0.5512945644608918,0.09344271160404927,0.3986772801752776,-0.1435960402664973,73.51724177620213,-2.0195606834769535,0.1526172842856142,12,-0.07520002126693703,-0.23379999399185158,-0.2873999774456022,-0.1342000067234037,-0.2740000486373899,3,-0.22596755230288967,-1.020171084047615,1.2926000356674194,1.2655372083116552,1.2186000347137451,1.9600081062636006,1.1318000555038452,-0.22596755230288967 731,2008-12-19,1.2752000093460083,1.3236000537872314,1.2646000385284424,1.2719999551773071,40835000.0,-0.0049937493256339005,-5.555598235691485,-0.1495354174558241,74.95182860968374,70.32830234595123,-0.11078331476244796,-0.25605498541609295,-0.3165017670520571,-0.08774392551966681,16.097700204998493,0.05900001525878906,0.16258572136484506,0.2145900070667266,-0.08237983867281273,0.5115598528062659,0.06610508419695682,0.36307492993649626,-0.09440004825592041,67.06255232514789,-9.929706144741345,0.1484849228697697,12,-0.06880003213882446,-0.227400004863739,-0.3127500116825104,-0.12780001759529114,-0.2960000038146974,4,-0.2111041134028837,-2.0591924953764567,1.2815999984741209,-1.020171084047615,1.2926000356674194,1.2655372083116552,1.2186000347137451,-0.2111041134028837 732,2008-12-22,1.2661999464035034,1.2799999713897705,1.2300000190734863,1.2796000242233276,32170000.0,-0.00705776574383854,6.0422606155241025,-4.187453434659514,73.82843781226993,71.45727103786423,-0.091250260047262,-0.2205422964428616,-0.30419613909750587,-0.08120067679177834,15.249223144868221,0.04999995231628418,0.17474638216839966,0.18157994747161865,-0.09910892482354883,0.46226881976678613,0.041235511324035024,0.3219243836192024,-0.04987998008728023,57.899521257630894,-22.119452093721506,0.14034443614758374,12,-0.05379992723464966,-0.21839994192123413,-0.308199942111969,-0.13019993901252724,-0.31099992990493786,0,-0.22413517479149903,-5.555598235691485,1.2752000093460083,-2.0591924953764567,1.2815999984741209,-1.020171084047615,1.2926000356674194,-0.22413517479149903 733,2008-12-23,1.1837999820709229,1.268399953842163,1.169600009918213,1.2649999856948853,28620000.0,-0.06507658175679776,1.2454548040699163,6.059666571774251,63.45896485342016,70.22658214463006,0.010396698845303254,-0.11807995186282239,-0.22108855990524012,-0.0013368943019513857,15.230849343825238,0.0987999439239502,0.17918872566844424,0.08259998261928558,-0.17879478881602306,0.34399475405459423,-0.04809740309836874,0.2132973683369399,0.1746000051498413,7.521172595245898,-68.55138730970532,0.13069738571765432,12,0.028600037097930908,-0.13599997758865356,-0.22579997777938843,-0.050199955701828,-0.22179996967315685,1,-0.1730022071542895,6.0422606155241025,1.2661999464035034,-5.555598235691485,1.2752000093460083,-2.0591924953764567,1.2815999984741209,-0.1730022071542895 734,2008-12-24,1.1748000383377075,1.207800030708313,1.1682000160217283,1.1934000253677368,13655000.0,-0.007602588164827395,-1.490564481665009,0.2290638694570252,61.01601393386024,69.1177073555996,0.021080475563376888,-0.09183025395323163,-0.20792482209878282,0.004911468111582273,15.495251472630528,0.039600014686584695,0.173308185227796,0.05966003835201272,-0.18484926231564835,0.3041693390196738,-0.06259461198181793,0.18191468868584326,0.17982394933700552,3.470043804093216,-68.56168536998321,0.12225465033383054,12,0.03859996795654297,-0.12700003385543823,-0.2273000180721283,-0.04480001330375649,-0.19260001182556152,2,-0.17279537149755486,1.2454548040699163,1.1837999820709229,6.0422606155241025,1.2661999464035034,-5.555598235691485,1.2752000093460083,-0.17279537149755486 735,2008-12-26,1.1655999422073364,1.2089999914169312,1.1510000228881836,1.1796000003814695,13485000.0,-0.00783120176212182,-1.6851901420304811,0.7526918245443006,57.54221662240291,67.47978282850289,0.04515642606796644,-0.07016054646441083,-0.1915322813621032,0.00967864100249316,16.602588441456284,0.05799996852874756,0.17691945204197257,0.04025994539260869,-0.19408962176663636,0.27460951255185373,-0.07691483818701395,0.15743472897223132,0.1815670866012573,8.458816167705201,-57.722497793211936,0.11717478357962252,12,0.06650006771087646,-0.11779993772506714,-0.22154992818832397,-0.0355999171733854,-0.18219995498657227,4,-0.17484555001906865,-1.490564481665009,1.1748000383377075,1.2454548040699163,1.1837999820709229,6.0422606155241025,1.2661999464035034,-0.17484555001906865 736,2008-12-29,1.1468000411987305,1.1676000356674194,1.1205999851226809,1.1676000356674194,21865000.0,-0.016128948130354148,3.5192368310952715,1.4857077170664654,50.71451744850511,65.53343867282831,0.07101692752259003,-0.041252310533026026,-0.1681375531369591,0.02332925072016967,17.824382156156958,0.04700005054473855,0.16120143970700251,0.013700041174888655,-0.21212637369183884,0.23952645604161626,-0.0992131662584752,0.12661324860825252,0.1885969672546386,16.436673985748616,-44.67813394182069,0.1129132074333638,12,0.09269994497299194,-0.09900003671646118,-0.20830002427101135,-0.03190001845359802,-0.11620008945465088,0,-0.12138131004642805,-1.6851901420304811,1.1655999422073364,-1.490564481665009,1.1748000383377075,1.2454548040699163,1.1837999820709229,-0.12138131004642805 737,2008-12-30,1.2117999792099,1.2167999744415283,1.153599977493286,1.1593999862670898,25650000.0,0.05667939978727765,1.0256414665039073,-2.519231099877925,61.504001617431655,64.59849461676626,0.020739333454981912,-0.08715617444460566,-0.2274089289244443,-0.04546280417084847,19.0063301683905,0.06999993324279785,0.1550465578805591,0.06373997926712027,-0.13904891908640504,0.2665288776206456,-0.037654469909642385,0.16513442844388293,0.10641326737701418,61.705015824673524,0.881953520635463,0.10139444917676263,12,0.02770000696182251,-0.16399997472763062,-0.2890499532222748,-0.11139994859695435,-0.1855999231338501,1,-0.19194584722657404,3.5192368310952715,1.1468000411987305,-1.6851901420304811,1.1655999422073364,-1.490564481665009,1.1748000383377075,-0.19194584722657404 738,2008-12-31,1.2395999431610107,1.264799952507019,1.2209999561309814,1.2400000095367432,22175000.0,0.022941050031405785,-1.3297845357817712,-0.007634855526966556,55.65793827216369,62.979673442876376,-0.004211403100739197,-0.09450410779197504,-0.2500707957427247,-0.07771092651424549,20.376327631268826,0.05299997329711914,0.14396376175519876,0.07547994554042825,-0.09972713344484951,0.2506870245257061,-0.012123593952210632,0.16308348503306713,0.06280424250876471,82.52426141065457,24.923599715556655,0.08760353949263892,12,-9.995698928833008e-05,-0.16959995031356812,-0.35514992475509644,-0.15609991550445557,-0.23199999332427979,2,-0.22942879937314153,1.0256414665039073,1.2117999792099,3.5192368310952715,1.1468000411987305,-1.6851901420304811,1.1655999422073364,-0.22942879937314153 739,2009-01-02,1.2827999591827393,1.2896000146865845,1.2079999446868896,1.2378000020980835,23540000.0,0.034849966120172216,1.7849820881130574,-112.48122765196662,67.87259650599034,62.94961285285864,-0.05470004601729306,-0.12020813343830783,-0.2859064470668732,-0.126149403340428,22.24339407553754,0.08160006999969482,0.14078569718270817,0.10365996360778817,-0.05684187537559415,0.2641618025911705,0.02340904411609701,0.18391088309947934,-0.16219997406005837,95.97629922231823,36.74318676473612,0.08025091949169116,1,-0.0606999397277832,-0.17749997973442078,-0.39949993789196014,-0.25419992208480835,-0.3205999732017517,4,-0.25007792094829195,-1.3297845357817712,1.2395999431610107,1.0256414665039073,1.2117999792099,3.5192368310952715,1.1468000411987305,-0.25007792094829195 740,2009-01-05,1.2510000467300415,1.2970000505447388,1.2261999845504759,1.2935999631881714,30325000.0,-0.02478945546034883,1.8663941428288837,-0.9466657129914408,60.32521377119994,61.32443342636044,-0.030952159193053497,-0.07361097985064147,-0.2455026967106826,-0.09952586580167955,23.894293660583966,0.07080006599426292,0.12782413863837805,0.060070049762725786,-0.08347268903583505,0.20361278856128662,-0.011701319636554519,0.1318414191620061,-0.12702006101608254,73.92291000310183,15.395807105159918,0.07177136939928037,1,-0.04220002889633179,-0.14360004663467407,-0.3677000254392624,-0.2224000096321106,-0.30260002613067627,0,-0.21486811365075908,1.7849820881130574,1.2827999591827393,-1.3297845357817712,1.2395999431610107,1.0256414665039073,1.2117999792099,-0.21486811365075908 741,2009-01-06,1.2075999975204468,1.2710000276565552,1.1967999935150146,1.2696000337600708,32925000.0,-0.034692284243343585,1.2901236611955509,1.455402765884809,57.31942481156271,59.49009864850409,0.002067869259186228,-0.01975659106346006,-0.19589540348302803,-0.06046705709661415,25.127509040360348,0.07420003414154053,0.10691132632665967,0.009390002489090055,-0.12076492264768723,0.13954492762586734,-0.05568746007929848,0.07446746505747859,-0.07669920921325657,37.65689854829105,-20.183604588462757,0.0650774625683886,1,0.0012000203132629395,-0.07600000500679016,-0.30959998071193695,-0.17899996042251587,-0.14259994029998757,1,-0.18565751139452658,1.8663941428288837,1.2510000467300415,1.7849820881130574,1.2827999591827393,-1.3297845357817712,1.2395999431610107,-0.18565751139452658 742,2009-01-07,1.170199990272522,1.1979999542236328,1.1621999740600586,1.192199945449829,33655000.0,-0.03097052610526485,1.1309529300318957,0.3548377793245067,44.83346961982051,57.42059917810412,0.02728781671824776,0.021286574208774223,-0.15290424716060613,-0.028835445731113296,25.250351910140704,0.045400023460388184,0.08713727860389886,-0.029630005359649658,-0.15740377645392312,0.0981437657346238,-0.0935168909067865,0.03425688018748718,-0.032655231475829716,5.934726760613202,-44.72815672910738,0.06388688554713674,1,0.038600027561187744,-0.038599997758865356,-0.2649499624967575,-0.14159995317459106,-0.06920003890991189,2,-0.11929588078011488,1.2901236611955509,1.2075999975204468,1.8663941428288837,1.2510000467300415,1.7849820881130574,1.2827999591827393,-0.11929588078011488 743,2009-01-08,1.14520001411438,1.1562000513076782,1.097000002861023,1.1366000175476074,30920000.0,-0.02136384922744683,2.869275240365886,-0.3909097312908868,32.4272685231374,54.24407191024603,0.051670254873084076,0.05519669300140473,-0.12422274618402906,-0.009897216634469297,25.21372485674781,0.07319998741149902,0.061268411796237654,-0.05848998427391039,-0.17352447122903625,0.05654450268121547,-0.11600722775147321,-0.0009727407963475709,0.15180003643035866,24.09999988079085,-20.835298325473854,0.05751724347756293,1,0.051800012588500755,-0.013600021600723489,-0.23994998633861564,-0.1165999770164492,-0.078000068664551,3,-0.10391194251805591,1.1309529300318957,1.170199990272522,1.2901236611955509,1.2075999975204468,1.8663941428288837,1.2510000467300415,-0.10391194251805591 744,2009-01-09,1.0681999921798706,1.1477999687194824,1.067199945449829,1.1419999599456787,27155000.0,-0.06723718213892627,-1.1266479727360084,-8.58139502647534,28.018121586147174,50.96361690621761,0.1251161641242422,0.13020914224974378,-0.046964865270155975,0.06122154789459877,24.632914355445497,0.08060002326965332,0.033368149402394964,-0.12999000549316397,-0.2597340730672342,-0.00024593791909377494,-0.19486203928019896,-0.06511797170612899,0.2248000574111939,0.43518114564328636,-39.1957889121189,0.06487203378703509,1,0.11390000581741333,0.06349998712539673,-0.16294996440410614,-0.0395999550819397,0.020799994468688965,4,-0.05673098931546838,2.869275240365886,1.14520001411438,1.1309529300318957,1.170199990272522,1.2901236611955509,1.2075999975204468,-0.05673098931546838 745,2009-01-12,1.0856000185012815,1.1109999418258667,1.0534000396728516,1.0684000253677368,31030000.0,0.01628910920126736,-1.4406756545150552,-0.2330623393783316,30.902494270075834,48.76228099750325,0.10635960506634023,0.11762703582865197,-0.06594986011589343,0.038601262173895146,24.282203214470854,0.05759990215301514,0.0197917003250605,-0.11181998252868675,-0.24414969435098932,0.02050972929361583,-0.17798483843983792,-0.04565512661753557,0.1983680269241337,14.797785205227795,-20.480779364205134,0.06616485591115127,1,0.08960002660751365,0.07539996504783653,-0.17979998886585213,-0.10699999332427956,-0.010800004005431907,0,-0.11366988800410405,-1.1266479727360084,1.0681999921798706,2.869275240365886,1.14520001411438,1.1309529300318957,1.170199990272522,-0.11366988800410405 746,2009-01-13,1.045199990272522,1.0756000280380251,1.0226000547409058,1.073199987411499,21820000.0,-0.037214468994329564,2.2316979650877227,-1.6279074602866779,29.06403740616048,45.15784052958423,0.14620731699902212,0.15791688306446616,-0.025161058909074274,0.07411902111022495,24.046092797444384,0.06299996376037575,0.0077504740838838515,-0.1470100104808807,-0.29462266413372706,0.0006026431719656777,-0.220816337307304,-0.0732036836544574,0.22493397480773947,12.884805292514889,-18.725498731146182,0.07380632682642319,1,0.11460006237030029,0.125,-0.13054996728897095,-0.06659996509552002,0.06480002403259277,1,-0.09261382565447351,-1.4406756545150552,1.0856000185012815,-1.1266479727360084,1.0681999921798706,2.869275240365886,1.14520001411438,-0.09261382565447351 747,2009-01-14,0.9994000196456908,1.0299999713897705,0.9824000000953674,1.0252000093460083,29675000.0,-0.04381933701978835,1.689270464311211,0.92142829773375,31.229639826204817,42.44358514669992,0.17736133340208105,0.20373478115018806,0.020561530893277946,0.11457074263163769,23.96160773841205,0.06279999017715454,-0.001977213758479035,-0.1861899793148042,-0.35549191611319253,-0.016888042516415847,-0.27084094771399847,-0.1015390109156099,0.2509312326074221,9.781366249171285,-23.848446889005437,0.0846509683991942,1,0.1403000056743623,0.170999974012375,-0.06639999151229847,-0.020799994468688854,0.09399998188018832,2,0.06563941993719902,2.2316979650877227,1.045199990272522,-1.4406756545150552,1.0856000185012815,-1.1266479727360084,1.0681999921798706,0.06563941993719902 748,2009-01-15,1.0296000242233276,1.0468000173568726,0.9666000008583068,1.0,25140000.0,0.03021813486489955,1.506250104773776,-1.1472882186058926,35.83137791910424,38.88344974815701,0.1276655837920453,0.16722298212036923,-0.008251092466385668,0.0786743680879547,23.242545591349558,0.08020001649856578,-0.004203019278235853,-0.14653997421264653,-0.32869497017245375,0.0356150217471608,-0.23761747219255014,-0.05546247623274292,0.1939381028140108,34.76823098185516,-2.5660229628226503,0.09107749797990365,1,0.10220000147819519,0.13289996981620789,-0.05185003578662872,-0.050999999046325684,0.09500002861022949,3,0.0693472469497487,1.689270464311211,0.9994000196456908,2.2316979650877227,1.045199990272522,-1.4406756545150552,1.0856000185012815,0.0693472469497487 749,2009-01-16,1.0609999895095823,1.073199987411499,1.0296000242233276,1.0601999759674072,22905000.0,0.030497246064014938,2.4603132554058083,0.02702746241486465,40.21698507854077,36.649202115639326,0.06872139927534504,0.12393679152043524,-0.038895366389517294,0.04229996290695426,21.512698991734897,0.04359996318817139,-0.019598232135948912,-0.10356000661850007,-0.2839802496430395,0.07686023640603945,-0.19377012813076977,-0.013349885106230364,0.1317055623862724,65.37398008527087,23.37976831567154,0.09021012151226974,1,0.05780002474784873,0.10150000452995322,-0.08219999074935891,-0.08239996433258034,0.04820001125335738,4,0.005843502357726349,1.506250104773776,1.0296000242233276,1.689270464311211,0.9994000196456908,2.2316979650877227,1.045199990272522,0.005843502357726349 750,2009-01-20,0.9919999837875366,1.057600021362305,0.97979998588562,1.057600021362305,21405000.0,-0.06503299378347682,1.3719509424978997,-81.99865891821705,36.76469838800387,34.36534362413279,0.10853192531741684,0.17932220618614503,0.031376536320474546,0.10579715386297583,19.631080327345057,0.08120000362396229,-0.035040806778060096,-0.15808001160621643,-0.34530610162708975,0.029146078414656884,-0.2516930566166531,-0.06446696659577977,0.17357290198381237,23.302730821663527,-21.018665822387536,0.09361304501043666,1,0.09029999375343323,0.1705000102519989,0.013500049710273743,-0.013399958610534668,0.09060001373291016,1,0.09778226254668776,2.4603132554058083,1.0609999895095823,1.506250104773776,1.0296000242233276,1.689270464311211,0.9994000196456908,0.09778226254668776 751,2009-01-21,1.0060000419616701,1.0199999809265137,0.9702000021934508,1.0102000236511228,15560000.0,0.014112962099737336,3.1848904071165345,0.06402407444760547,30.72312336374756,32.79752737345802,0.07032275123213871,0.15190873622706924,0.018798596555416047,0.08668068335095569,17.686373739587076,0.049799978733062855,-0.06287988654188803,-0.13061995506286594,-0.3186766238423009,0.057436713716569,-0.22464828945258342,-0.03659162067314847,0.1356960976201138,36.960643596050716,-4.9486117594627075,0.09402833438971744,1,0.05539998412132241,0.15649995207786538,-0.0005000084638597802,-0.042400002479553445,0.08659994602203347,2,0.06838963187319713,1.3719509424978997,0.9919999837875366,2.4603132554058083,1.0609999895095823,1.506250104773776,1.0296000242233276,0.06838963187319713 752,2009-01-22,0.9824000000953674,1.0199999809265137,0.9728000164031982,0.9846000075340272,26745000.0,-0.02345928517088658,-3.411216827469418,0.5238135785650228,25.717531877394066,32.05200107948653,0.07205972329564259,0.16143384770450142,0.04362742290866661,0.10465579238531642,16.22121449788502,0.04719996452331543,-0.08631753478830939,-0.14002999961376195,-0.32973944470201233,0.04967944547448855,-0.23488472215788714,-0.045175277069636754,0.1382846028395992,14.821764756205319,-21.043235053149473,0.09485472254412523,1,0.07479998469352722,0.1800999939441681,0.023100033402442932,-0.018799960613250732,0.06960004568099976,3,0.12988600793705252,3.1848904071165345,1.0060000419616701,1.3719509424978997,0.9919999837875366,2.4603132554058083,1.0609999895095823,0.12988600793705252 753,2009-01-23,0.9789999723434448,1.0027999877929688,0.962000012397766,0.9710000157356262,22285000.0,-0.003460940300888171,-2.1384640778345876,-3.6363316174476625,18.987349166082737,31.048581921701594,0.055211029200554096,0.15674023709962048,0.050266604452125385,0.10264780758363212,15.657916208403375,0.04079997539520275,-0.1071094726530819,-0.1331900268793107,-0.33089245888807284,0.06451240512945133,-0.23204124288369177,-0.034338810874929626,0.12319447834232267,15.287737199202924,-12.437661989568353,0.09885121600438102,1,0.05750000476837158,0.1812000274658203,0.0265500545501709,-0.015399932861328125,0.03500008583068848,4,0.11685396569378192,-3.411216827469418,0.9824000000953674,3.1848904071165345,1.0060000419616701,1.3719509424978997,0.9919999837875366,0.11685396569378192 754,2009-01-26,0.9718000292778016,0.9940000176429749,0.9435999989509584,0.9778000116348268,21495000.0,-0.0073543853616344634,1.625001358178963,-0.7500018626552523,19.991407810845757,29.836238981787137,0.052857086307239176,0.1559476723983234,0.061172390031447255,0.10297617934037262,15.164287380798596,0.05040001869201649,-0.11932168785661479,-0.1302399694919586,-0.3351217437113482,0.07464180472743098,-0.23268085660165327,-0.027799082382263807,0.11076720004764573,24.736863844718403,2.737196227076467,0.10244088710969479,1,0.037799984216690174,0.17919996380805958,0.0631999522447585,0.0065999627113341175,0.04319995641708363,0,0.15723401826743055,-2.1384640778345876,0.9789999723434448,-3.411216827469418,0.9824000000953674,3.1848904071165345,1.0060000419616701,0.15723401826743055 755,2009-01-27,0.9617999792099,0.9972000122070312,0.9520000219345092,0.9854000210762024,18170000.0,-0.010290234376030272,-1.0925942533889772,3.933351877055106,21.537755210780617,28.999985404522707,0.04855544796443956,0.15799729663100204,0.07643748865485189,0.1065962721356638,14.886236549974875,0.045199990272522084,-0.1251053569631153,-0.13005002140998834,-0.3417793655787206,0.08167932275874379,-0.23591469349435445,-0.02418534932562222,0.09853249325562918,23.821969309842057,3.645744867045355,0.10586467208436608,1,0.046600013971328624,0.1892000138759612,0.12850001454353321,0.06730002164840687,0.03800004720687855,1,0.15325434054815212,1.625001358178963,0.9718000292778016,-2.1384640778345876,0.9789999723434448,-3.411216827469418,0.9824000000953674,0.15325434054815212 756,2009-01-28,1.007599949836731,1.0191999673843384,0.9801999926567078,0.9900000095367432,30920000.0,0.04761901810858293,-1.0967742969210654,-0.7457588592297412,31.531121417425766,29.033483359102817,-0.0035078743793053313,0.1067049180902011,0.034841157914602405,0.055563154222711963,14.910046484075515,0.057399988174438366,-0.12060328368349804,-0.07729004621505742,-0.2905598175281281,0.13597972509801326,-0.18392493187159276,0.02934483944147792,0.03405532686646695,83.76958898530867,59.23935076731118,0.10663488565653534,1,0.0008000433444976807,0.1260000765323639,0.1195000410079956,0.04020005464553833,-0.02379995584487915,2,0.07443435035488899,-1.0925942533889772,0.9617999792099,1.625001358178963,0.9718000292778016,-2.1384640778345876,0.9789999723434448,0.07443435035488899 757,2009-01-29,0.9792000055313109,1.0060000419616701,0.9733999967575072,1.0,15605000.0,-0.02818573413984582,-1.0123477230666278,-1.1818218763334953,31.289451457290326,28.528824863345715,0.024278510638036432,0.12309681817475393,0.06753667651100959,0.07810611274981849,14.447640684817342,0.034199953079223744,-0.11992573869563761,-0.09405999183654801,-0.3035245075220284,0.11540452384893252,-0.19879224967928832,0.01067226600619231,0.046766426731528754,47.089975456436726,21.575643635102864,0.10473225784274026,1,0.029199987649917714,0.1411000192165376,0.14789998531341564,0.06859999895095836,0.00220000743865989,3,0.11580880495487977,-1.0967742969210654,1.007599949836731,-1.0925942533889772,0.9617999792099,1.625001358178963,0.9718000292778016,0.11580880495487977 758,2009-01-30,0.9552000164985656,0.9710000157356262,0.929199993610382,0.9710000157356262,24620000.0,-0.024509792582898315,4.291142296665171,0.7596155499389639,35.535078307771414,28.008612999926896,0.04091796357489763,0.13143665125886772,0.09575797986082801,0.09600858210057817,13.704426376648815,0.050000011920928955,-0.11524181594370742,-0.10383998453617116,-0.3041729108185206,0.09649294174617828,-0.20400644767734588,-0.0036735213949964374,0.06399995088577282,28.888922738450074,0.1938924080243467,0.10016646314117475,1,0.03819999098777782,0.15790000557899486,0.17489999532699596,0.09259998798370372,0.0897999405860902,4,0.10134006240141957,-1.0123477230666278,0.9792000055313109,-1.0967742969210654,1.007599949836731,-1.0925942533889772,0.9617999792099,0.10134006240141957 759,2009-02-02,0.962000012397766,0.9787999987602234,0.9437999725341796,0.9490000009536744,27715000.0,0.007118923557106749,-1.991446503713798,-0.8227855741662696,33.736841098093265,27.67218441215905,0.020783616171010322,0.10474097847001851,0.09350653863364278,0.08398925119267997,12.644086604522736,0.03500002622604381,-0.10925911143875822,-0.08099999129772206,-0.25561879215287686,0.09361880955743285,-0.16830939172529946,0.006309409129855337,0.04400002956390414,36.444475939253536,5.744033328611302,0.08730940042757744,2,0.012599974870681874,0.15110000967979442,0.16809999942779552,0.08579999208450328,0.0950000286102296,0,0.05405410094201368,4.291142296665171,0.9552000164985656,-1.0123477230666278,0.9792000055313109,-1.0967742969210654,1.007599949836731,0.05405410094201368 760,2009-02-03,0.982200026512146,0.996999979019165,0.9592000246047974,0.9670000076293944,27875000.0,0.0209979353992229,-1.454543695257558,1.169231192458672,41.24514076338347,28.84129745656304,-0.0010646737606369028,0.06679523862822201,0.08024036509848487,0.05844277122512298,11.338147543737506,0.037799954414367676,-0.10750321737114454,-0.04735997617244725,-0.19365142531429136,0.09893147296939686,-0.12050570074336941,0.025785748398474806,-0.05300003290176403,58.88894260667087,24.863596003700977,0.07314572457092208,2,-0.00760003924369812,0.13089999556541443,0.1483999788761139,0.06559997797012329,0.12080001831054688,1,0.033394378229874455,-1.991446503713798,0.962000012397766,4.291142296665171,0.9552000164985656,-1.0123477230666278,0.9792000055313109,0.033394378229874455 761,2009-02-04,0.9833999872207642,1.0196000337600708,0.97979998588562,0.982200026512146,30245000.0,0.001221707061930477,-12.266589843439107,0.07894468538982116,47.46192355854892,31.25734097669136,-0.006490088874525846,0.05052817205441151,0.08742711365784483,0.05080479240251501,10.297626714274102,0.039800047874450795,-0.11101357439861304,-0.034950014948844865,-0.15597621348074964,0.0860761835830598,-0.09546311421479725,0.02556308431710752,-0.05284399390220651,59.955718515871425,21.919196765436908,0.06051309926595234,2,-0.00899997353553772,0.12970003485679626,0.15655001997947693,0.06440001726150513,0.14660000801086426,2,0.01667687554314834,-1.454543695257558,0.982200026512146,-1.991446503713798,0.962000012397766,4.291142296665171,0.9552000164985656,0.01667687554314834 762,2009-02-05,1.0305999517440796,1.0377999544143677,0.977400004863739,0.97979998588562,28150000.0,0.047996710531499565,-1.172662873119128,42.33469103914176,50.15050086213239,34.71991338736355,-0.05155548104546459,-0.008080824425385824,0.048941939321546446,0.0019904217538209146,9.626822504538232,0.06039994955062866,-0.105303712701865,0.019229951500892684,-0.07884853727482799,0.11730844027661336,-0.029809292886967764,0.06826919588875302,-0.09648219680786141,93.37016089417976,52.65152460851709,0.04903924438786034,2,-0.04709997773170471,0.08250007033348083,0.11305004358291626,0.017200052738189697,0.09200000762939431,3,-0.045410401652967725,-12.266589843439107,0.9833999872207642,-1.454543695257558,0.982200026512146,-1.991446503713798,0.962000012397766,-0.045410401652967725 763,2009-02-06,1.0262000560760498,1.0706000328063965,1.0155999660491943,1.0221999883651731,31475000.0,-0.004269256621430961,-5.395314828291229,0.07874154329201319,44.29882876429286,37.42073793774656,-0.044428255867541955,-0.013758628170561948,0.060051029066359174,0.004922347609559674,9.74200420727796,0.05500006675720215,-0.0973271307198651,0.020780053734779314,-0.05502233583330307,0.09658244330286181,-0.01712114104926199,0.05868124851882062,-0.08586136917114262,64.98426212493281,26.2531413069839,0.03790119478404125,2,-0.026300042867660522,0.08689996600151062,0.11744993925094604,0.021599948406219482,0.15779995918273926,4,-0.04365624698695103,-1.172662873119128,1.0305999517440796,-12.266589843439107,0.9833999872207642,-1.454543695257558,0.982200026512146,-0.04365624698695103 764,2009-02-09,1.007599949836731,1.0329999923706057,0.996399998664856,1.0283999443054201,23990000.0,-0.018125224345086566,1.4399922116832484,-5.199910594546034,53.061218283563754,40.92334494583357,-0.022591640915459843,7.240711569944658e-05,0.08387050082198289,0.021586531666413444,10.258344388026222,0.036599993705749734,-0.08443353634656492,0.005209949612617448,-0.06463697707326177,0.07505687629849667,-0.02971351373032216,0.04013341295555706,-0.056840355259704656,43.44696738652379,2.650070308401176,0.03492346334293964,2,-0.007699936628341675,0.10550007224082947,0.14715003967285156,0.04020005464553833,0.26680004596710205,0,0.03711791297129885,-5.395314828291229,1.0262000560760498,-1.172662873119128,1.0305999517440796,-12.266589843439107,0.9833999872207642,0.03711791297129885 765,2009-02-10,0.9621999859809875,1.0298000574111938,0.9535999894142152,0.998199999332428,56980000.0,-0.04505752889636394,-1.864663861215315,1.7307703329263984,42.34799506918158,42.12521979602866,0.025558813229547783,0.03768570492033785,0.13195508374396203,0.0645082539467956,11.0047622889812,0.07620006799697865,-0.06890822378024763,-0.034020012617111184,-0.09402574786462048,0.025985722630398,-0.06402288024086578,-0.004017144993356592,0.10840004682540894,7.350421689969269,-32.53005065477063,0.030002867623754613,2,0.03770002722740173,0.15090003609657288,0.20150001347064972,0.08560001850128174,0.2845999598503113,1,0.0985242739640626,1.4399922116832484,1.007599949836731,-5.395314828291229,1.0262000560760498,-1.172662873119128,1.0305999517440796,0.0985242739640626 766,2009-02-11,0.9484000205993652,0.9811999797821044,0.9376000165939332,0.9634000062942504,70830000.0,-0.014342096843363517,-1.382512059357119,0.4166661147720092,43.84949255146242,43.520779917603335,0.0336129157512266,0.046232173726847514,0.14736752570729372,0.07502201701380296,11.490027566158842,0.043599963188171165,-0.05410336986701181,-0.042979979515075706,-0.10195806331657375,0.015998104286422343,-0.07246902141582479,-0.013490937614326737,0.11986001133918767,8.120302773632265,-33.48700827505185,0.02948904190074901,2,0.05149999260902405,0.1516999900341034,0.20969998836517334,0.09939998388290405,0.2738000154495239,2,0.1630114096007973,-1.864663861215315,0.9621999859809875,1.4399922116832484,1.007599949836731,-5.395314828291229,1.0262000560760498,0.1630114096007973 767,2009-02-12,1.0650000572204592,1.0793999433517456,0.9868000149726868,1.01419997215271,163580000.0,0.12294394146829069,1.3266355364128124,-3.3866755676354816,61.03697754115418,46.354324276868084,-0.07770832931392979,-0.06872484476644769,0.036314909698592635,-0.0442546884180941,11.328623401963373,0.13099992275238037,-0.036993438624367325,0.07034005522727993,0.0028077750694019965,0.13787233538515775,0.036573915148341074,0.10410619530621879,-0.127400040626526,89.8449269611537,43.05324852036087,0.03376614007893891,2,-0.05650007724761985,-0.0014000833034517601,0.10519994795322396,-0.01720005273818992,0.2115999460220337,3,0.06103280236511188,-1.382512059357119,0.9484000205993652,-1.864663861215315,0.9621999859809875,1.4399922116832484,1.007599949836731,0.06103280236511188 768,2009-02-13,1.10099995136261,1.107200026512146,1.0485999584197998,1.0693999528884888,47330000.0,0.03380271568821036,1.66363045245191,0.622046172402628,65.4397704251093,49.87687197986987,-0.10152833300430786,-0.10445693141822332,0.006208153654639004,-0.08197947106515868,11.527153609586694,0.05860006809234619,-0.02680139233244694,0.10276995301246661,0.021341425359838517,0.1841984806650947,0.06205568918615256,0.14348421683878065,-0.16339993476867687,96.34429552655934,44.83110703991299,0.04071426382631403,2,-0.07859992980957053,-0.058299928903579934,0.06920005381107308,-0.0531999468803408,0.18900001049041704,4,0.019618536753004845,1.3266355364128124,1.0650000572204592,-1.382512059357119,0.9484000205993652,-1.864663861215315,0.9621999859809875,0.019618536753004845 769,2009-02-17,1.067199945449829,1.0987999439239502,1.0570000410079956,1.097599983215332,32875000.0,-0.030699370940888482,1.5487777398181328,-0.9620265580202135,61.91768838423048,52.173821715519544,-0.057257659855642684,-0.07396062442700091,0.04356681509676119,-0.04981503567651768,12.105824467948253,0.04399991035461448,-0.014422781699191978,0.06865994930267338,-0.013815226087832366,0.15113512469317913,0.02742236160742051,0.10989753699792626,-0.12281592845916733,76.41504792269389,20.515131431113886,0.04123758769525287,2,-0.04479992389678955,-0.02869996428489685,0.09710006415843964,-0.019399940967559814,0.24200010299682617,1,0.10944534836883668,1.66363045245191,1.10099995136261,1.3266355364128124,1.0650000572204592,-1.382512059357119,0.9484000205993652,0.10944534836883668 770,2009-02-18,1.0889999866485596,1.0930000543594358,1.0485999584197998,1.0698000192642212,29960000.0,0.020427326005476587,2.264700597359035,-0.6315770898852612,59.73219513390954,53.53718522389295,-0.0696381416249976,-0.09288323906540774,0.024594715161042835,-0.07310216405268744,12.067265766897291,0.04440009593963601,-0.0020979488985883865,0.0856099903583527,-0.006133384255894825,0.17735336497260035,0.03973830305122883,0.13148167766547647,-0.1381033292770384,89.26884504761342,35.37019108768984,0.045871687307123814,2,-0.06659996509552002,-0.06890001893043518,0.06790000200271606,-0.04119998216629028,0.32599997520446755,2,0.17024794437863067,1.5487777398181328,1.067199945449829,1.66363045245191,1.10099995136261,1.3266355364128124,1.0650000572204592,0.17024794437863067 771,2009-02-19,1.0748000144958496,1.1200000047683716,1.0687999725341797,1.1061999797821045,22835000.0,-0.013039460355193322,-1.3594458147698494,-1.6354176367959965,61.83168997543815,54.83509512537137,-0.045940787839018116,-0.07722398105942352,0.04000719441548517,-0.060672167630850815,12.049278587436135,0.051200032234191895,0.01105830804228658,0.06797001957893367,-0.029185231959748092,0.16512527111761544,0.01939239380959279,0.11654764534827455,-0.1176512223587034,66.06607076933403,10.839118765716435,0.048577625769340896,2,-0.046000003814697266,-0.05020001530647278,0.093299999833107,-0.027000010013580322,0.295199990272522,3,0.1600297069368093,2.264700597359035,1.0889999866485596,1.5487777398181328,1.067199945449829,1.66363045245191,1.10099995136261,0.1600297069368093 772,2009-02-20,1.1100000143051147,1.118000030517578,1.0482000112533572,1.0540000200271606,46060000.0,0.03275027850253265,-1.0650889660888432,-1.7834412798687937,68.64162648399767,57.539850427560786,-0.07676623453134801,-0.10790680167355315,0.004010095500905919,-0.09790569820727457,11.902624041408956,0.06980001926422075,0.02075133830451259,0.09679001867771153,-0.009900945626331259,0.20348098298175432,0.043444536525690136,0.15013550082973293,-0.14308014941009506,86.0724354227613,26.377329029219922,0.053345482152021416,2,-0.0812000036239624,-0.08540001511573792,0.05500000715255737,-0.06220000982284546,0.18459999561309814,4,0.10108109936738541,-1.3594458147698494,1.0748000144958496,2.264700597359035,1.0889999866485596,1.5487777398181328,1.067199945449829,0.10108109936738541 773,2009-02-23,1.0934000015258791,1.1341999769210815,1.0859999656677246,1.121399998664856,43895000.0,-0.014954966275047887,-1.2523333509733088,-0.49999999999999606,65.45882832088463,58.917362653929764,-0.05546410276216762,-0.08674420671071914,0.02185388863293647,-0.08271551434764679,11.69707134656687,0.048200011253356934,0.02786963843568513,0.07447000443935425,-0.036672210642957115,0.18561221952166562,0.01889889689819868,0.13004111198050994,-0.11729532823845834,52.55814920573327,-9.661693556046643,0.055571107541155663,2,-0.057500004768371804,-0.06170001626014732,0.06165000796318032,-0.04559999704360984,0.23420000076293923,0,0.16755076043620964,-1.0650889660888432,1.1100000143051147,-1.3594458147698494,1.0748000144958496,2.264700597359035,1.0889999866485596,0.16755076043620964 774,2009-02-24,1.1246000528335571,1.1476000547409058,1.0994000434875488,1.104200005531311,38075000.0,0.028534892321325334,-2.213337148034237,-0.7285731923825314,66.33028310574196,61.582061324658696,-0.07635152898352349,-0.11163342354533223,-0.011266811379509356,-0.11483574403073016,11.320872392404352,0.05420005321502663,0.0317445935212084,0.0980300545692443,-0.02024913907169057,0.21630924821017905,0.038890457748776974,0.15716965138971173,-0.13584775525544346,76.86117520639743,13.632582611068003,0.0591395968204674,2,-0.0820000171661377,-0.08620002865791321,0.022549957036972046,-0.07680004835128784,0.22539997100830078,1,0.14707442757336375,-1.2523333509733088,1.0934000015258791,-1.0650889660888432,1.1100000143051147,-1.3594458147698494,1.0748000144958496,0.14707442757336375 775,2009-02-25,1.1092000007629397,1.139799952507019,1.0989999771118164,1.1297999620437622,40370000.0,-0.013693803438667218,1.0098538656456544,-1.0097996821092874,63.97157088571031,63.8178478062418,-0.04236142004208121,-0.08919753469674929,0.004482811706019385,-0.10109983597875627,10.97808539924532,0.04079997539520264,0.03827393665162493,0.075260001420975,-0.044387348787512604,0.1949073516294626,0.015436326316731197,0.1350836765252188,-0.1045629274685469,61.36817185318808,-2.180463469177944,0.05982367510424379,2,-0.04199996590614341,-0.07079997658729575,0.0314500033855436,-0.06139999628067039,0.28699994087219216,2,0.18031017629476187,-2.213337148034237,1.1246000528335571,-1.2523333509733088,1.0934000015258791,-1.0650889660888432,1.1100000143051147,0.18031017629476187 776,2009-02-26,1.0825999975204468,1.14520001411438,1.0750000476837158,1.1246000528335571,28215000.0,-0.02398125065290002,-1.454546212392782,2.0388414687075245,56.05214684941725,63.26397772938214,0.0058968878103895506,-0.059754253442177774,0.029570182184901928,-0.07539029321693924,10.842248129392987,0.07019996643066428,0.04299511481516016,0.04490999579429622,-0.0759564523068148,0.16577644389540735,-0.015523228256259403,0.10534321984485173,-0.06366662608140272,34.607616918596975,-24.129098980816224,0.06043322405055555,2,0.01530003547668457,-0.044199973344802856,0.03979998826980591,-0.03479999303817749,0.33899998664855957,3,0.30703857850905125,1.0098538656456544,1.1092000007629397,-2.213337148034237,1.1246000528335571,-1.2523333509733088,1.0934000015258791,0.30703857850905125 777,2009-02-27,1.0925999879837036,1.1083999872207642,1.0599999427795408,1.0631999969482422,15350000.0,0.009237013196157884,-1.7039055918325003,-0.699998864674928,57.6286669791162,62.39607734649402,0.0002499523901962064,-0.06410995425473498,0.018709957996832394,-0.08495426415524587,10.50444334935872,0.04840004444122337,0.055963415036601294,0.04923998713493338,-0.07070944602550155,0.16918942029536843,-0.010734729445284197,0.10921470371515085,-0.06079994821447343,37.21461591115397,-19.87541700307903,0.0599747165802175,2,0.005300045013427734,-0.05419996380805969,0.019350022077560425,-0.044799983501434326,0.2943999767303467,4,0.2538898222913082,-1.454546212392782,1.0825999975204468,1.0098538656456544,1.1092000007629397,-2.213337148034237,1.1246000528335571,0.2538898222913082 778,2009-03-02,1.0520000457763672,1.0856000185012815,1.0376000404357908,1.07860004901886,34715000.0,-0.03715901762204854,1.364534305017687,-0.9047622909275291,54.85565426797742,61.61140688913257,0.03706621434710167,-0.01674467118980827,0.05516190456665071,-0.043639012755343654,9.420376212181472,0.05499994754791282,0.06972509105511127,0.0038000434637068814,-0.10875527271552698,0.11635535964294075,-0.05247761462591005,0.060077701553323815,0.09560000896453857,13.090912243551225,-43.8360292143755,0.05627765808961694,3,0.0406000018119812,-0.013600021600723267,0.0578499436378479,-0.0042000412940979,0.29139995574951194,0,0.23060832089870198,-1.7039055918325003,1.0925999879837036,-1.454546212392782,1.0825999975204468,1.0098538656456544,1.1092000007629397,0.23060832089870198 779,2009-03-03,1.0140000581741333,1.0642000436782837,0.9950000047683716,1.0642000436782837,32945000.0,-0.03612165964706804,1.7569744578587916,1.8872172701075862,55.75812332014072,61.16984335426936,0.07456779305146832,0.026720762145856725,0.0861012044789613,-0.004834046347706122,8.677534035441342,0.06920003890991211,0.06704708265381787,-0.03679994642734519,-0.14320564362414223,0.06960575076945186,-0.09000279502574382,0.016402902171053335,0.13139999628067023,12.649835035623875,-48.46010863693106,0.05320284859839853,3,0.05729997158050537,0.02439996600151062,0.08434993028640747,0.033799946308135986,0.3803999423980713,1,0.3092701441056829,1.364534305017687,1.0520000457763672,-1.7039055918325003,1.0925999879837036,-1.454546212392782,1.0825999975204468,0.3092701441056829 780,2009-03-04,1.0149999856948853,1.0470000505447388,1.0,1.024999976158142,18505000.0,0.0009861217587625593,-1.3500047683761296,0.19920305479829403,57.6201347528971,60.701892773987026,0.06924938957752236,0.029833707979232793,0.07826125075975465,-0.00606245283391571,8.240988010118713,0.04700005054473877,0.05865491248077537,-0.037440016865730286,-0.14034744729095783,0.06546741355949715,-0.08889373207834406,0.014013698346883485,0.12438406677246094,13.315565700425944,-52.24598759094662,0.05145371521261372,3,0.05630004405975342,0.023400038480758667,0.06530001759529114,0.03280001878738403,0.41499996185302734,2,0.33004930331858695,1.7569744578587916,1.0140000581741333,1.364534305017687,1.0520000457763672,-1.7039055918325003,1.0925999879837036,0.33004930331858695 781,2009-03-05,0.9998000264167786,1.0216000080108645,0.9860000014305116,1.0,22575000.0,-0.014975329549094085,-1.5611493824063818,0.01999737739312877,40.286045597575004,57.55127267549561,0.0812344663659994,0.04882879128771411,0.0865098548062666,0.009418685379354752,8.279439649813558,0.035600006580352894,0.053443665353926084,-0.053459978103637784,-0.15429147556397838,0.04737151935670281,-0.10387572683380819,-0.0030442293734673775,0.1338086641426086,11.274531526429275,-49.099685515204214,0.0504157487301703,3,0.06700000166893005,0.038599997758865356,0.07989996671676636,0.04799997806549072,0.4721999764442446,3,0.39647920058476704,-1.3500047683761296,1.0149999856948853,1.7569744578587916,1.0140000581741333,1.364534305017687,1.0520000457763672,0.39647920058476704 782,2009-03-06,0.9837999939918518,1.0053999423980713,0.9577999711036682,1.0053999423980713,23130000.0,-0.016003232648702626,3.4074152770380834,108.01400894187779,31.43219810651361,53.77053598500994,0.08655235193275113,0.06444715700860604,0.09551943165757626,0.02594502152857725,8.80247827687992,0.047599971294403076,0.04727201767414435,-0.06712001264095302,-0.17224641269943985,0.03800638741753393,-0.11968321267019655,-0.014556812611709602,0.14095217521980286,20.344298314140648,-34.014305753264864,0.052563200029243466,3,0.06890001893043518,0.054600030183792114,0.08720001578330994,0.06400001049041748,0.4771999716758728,4,0.4450091409339656,-1.5611493824063818,0.9998000264167786,-1.3500047683761296,1.0149999856948853,1.7569744578587916,1.0140000581741333,0.4450091409339656 783,2009-03-09,0.9814000129699708,1.0210000276565552,0.9693999886512756,0.9721999764442444,18460000.0,-0.002439500951959661,-5.972972537585128,-0.42592863430531963,34.9050058681852,50.27883851417031,0.07978458546303135,0.06674056638612436,0.09341334461468642,0.028016435185631683,9.511507349106562,0.05160003900527954,0.04070621367182414,-0.06727999150753006,-0.17645538040487174,0.04189539738981163,-0.12186768595620101,-0.012692297058859214,0.12999598039304494,22.180475346717955,-28.17414329008448,0.05458769444867085,3,0.07009997963905323,0.05700001120567311,0.08294999599456776,0.06639999151229847,0.5094000101089476,0,0.4132870861868332,3.4074152770380834,0.9837999939918518,-1.5611493824063818,0.9998000264167786,-1.3500047683761296,1.0149999856948853,0.4132870861868332 784,2009-03-10,1.0449999570846558,1.05840003490448,0.995199978351593,0.995199978351593,32105000.0,0.06480532226835312,-1.5381559655537669,5.413019675933359,43.25152622696945,47.97661132986577,0.004141458479216986,0.0064151057248955645,0.026243603456347797,-0.033789195766143365,9.961658057468824,0.07700002193450917,0.02870677409436695,-0.005550047755241483,-0.11303081240065715,0.10193071689017419,-0.05929043007794932,0.04819033456746635,0.0541083544976122,86.67985156912387,39.54372418964597,0.053740382322707836,3,0.006500035524368286,-0.002399921417236328,0.008250057697296143,0.0028000473976135254,0.5351999998092651,1,0.2855502934887202,-5.972972537585128,0.9814000129699708,3.4074152770380834,0.9837999939918518,-1.5611493824063818,0.9998000264167786,0.2855502934887202 785,2009-03-11,1.0570000410079956,1.0942000150680542,1.0357999801635742,1.0528000593185425,21825000.0,0.011483334369522646,-2.0575822447463845,0.08433701773179095,47.25139356704197,46.9987498540463,-0.017927104951711126,0.0019830259677711126,0.011036155004239712,-0.04239647778450717,9.766627831723648,0.05840003490447998,0.018955234917425567,0.0017100334167481357,-0.09740082398855665,0.10082089082205292,-0.047845395285904146,0.05126546211940042,-0.09920006990432739,72.72730053534917,26.82962395812349,0.049555428702652386,3,-0.02390006184577942,-0.014400005340576172,-0.013150036334991455,-0.009200036525726318,0.5279999971389773,2,0.31920524737392775,-1.5381559655537669,1.0449999570846558,-5.972972537585128,0.9814000129699708,3.4074152770380834,0.9837999939918518,0.31920524737392775 786,2009-03-12,1.1030000448226929,1.117799997329712,1.0404000282287598,1.0570000410079956,24705000.0,0.0435193964333529,1.04762069955123,10.952429609445959,48.95397936745678,46.03489567497303,-0.06786586696117847,-0.033561594298066266,-0.03709674845909827,-0.08595357223368816,9.465275507839843,0.07739996910095215,0.006541683752421257,0.039980036020278886,-0.04745690633871624,0.1274169783792739,-0.003738435159218678,0.08369850719977645,-0.14247207283973695,90.75003119930113,47.87146148514454,0.04371847117949752,3,-0.06520006060600281,-0.06040000915527344,-0.05915004014968872,-0.055200040340423584,0.45239996910095215,3,0.2964640883380789,-2.0575822447463845,1.0570000410079956,-1.5381559655537669,1.0449999570846558,-5.972972537585128,0.9814000129699708,0.2964640883380789 787,2009-03-13,1.1299999952316284,1.132200002670288,1.0900000333786009,1.1267999410629272,24405000.0,0.02447864851472037,10.105154186404048,0.06956638920274907,55.304348306830256,46.084750568178904,-0.09946223096528195,-0.058438398203874975,-0.06805529537732546,-0.11018829760042559,9.807104700410662,0.042199969291687234,-0.0038014250474036615,0.06372998952865605,-0.028705977629754242,0.15616595668706645,0.017512005949450904,0.1099479731078612,-0.1631811422348023,98.64864419581515,54.640093167983196,0.046217983579205195,3,-0.08500000834465027,-0.08739995956420898,-0.08624997735023499,-0.08219999074935913,0.48979997634887695,4,0.3026548752854563,1.04762069955123,1.1030000448226929,-2.0575822447463845,1.0570000410079956,-1.5381559655537669,1.0449999570846558,0.3026548752854563 788,2009-03-16,1.122599959373474,1.156000018119812,1.1152000427246094,1.1360000371932983,21310000.0,-0.0065487043268860345,-1.8936243965539106,-4.1874534346595835,49.68865284551032,45.41036495988663,-0.09051281881479123,-0.0520034149399764,-0.06567767582071338,-0.10054894327967334,9.925724370524785,0.04079997539520264,-0.008217198154657046,0.055249953269958185,-0.039373404983612525,0.1498733115235289,0.00793827414317283,0.10256163239674354,-0.14585823739624004,79.22882432461972,37.74933111190313,0.047311679126785335,3,-0.06569996476173379,-0.07579994201660134,-0.07429996132850625,-0.07479995489120461,0.587400078773499,0,0.30144309508358846,10.105154186404048,1.1299999952316284,1.04762069955123,1.1030000448226929,-2.0575822447463845,1.0570000410079956,0.30144309508358846 789,2009-03-17,1.184000015258789,1.2000000476837158,1.1230000257492063,1.128999948501587,25940000.0,0.054694511052345574,-1.2985111274010832,-4.104458757383748,60.185189994727736,45.69537109786781,-0.1399831433838743,-0.1098357814998181,-0.1328829040459274,-0.15852835773504692,10.268985552458846,0.07740008831024192,-0.01302489017493369,0.11081000566482535,0.002760705068945546,0.21885930626070504,0.05678535536688556,0.16483465596276514,-0.1929176295901489,90.25576988696176,49.17323864168697,0.054024650297939854,3,-0.10510000586509705,-0.1151999831199646,-0.1274999976158142,-0.13620001077651978,0.5221999883651733,1,0.25912162488703316,-1.8936243965539106,1.122599959373474,10.105154186404048,1.1299999952316284,1.04762069955123,1.1030000448226929,0.25912162488703316 790,2009-03-18,1.274399995803833,1.3032000064849854,1.184000015258789,1.1937999725341797,47530000.0,0.0763513339358235,-1.3792428182901904,1.4654531898199725,72.25058629690201,49.24698673112637,-0.21201309619021158,-0.19566577601382296,-0.22713212826823836,-0.24422558337903677,11.176480932641383,0.11919999122619629,-0.01106191208250773,0.1919399857521058,0.051286294601520455,0.33259367690269104,0.12161314017681324,0.26226683132739836,-0.2624258439336853,89.0410909193178,45.19224134142324,0.07032684557529263,3,-0.14390000700950623,-0.15399998426437378,-0.21789997816085815,-0.20440000295639038,0.36500000953674316,2,0.23995602801081573,-1.2985111274010832,1.184000015258789,-1.8936243965539106,1.122599959373474,10.105154186404048,1.1299999952316284,0.23995602801081573 791,2009-03-19,1.2467999458312988,1.2741999626159668,1.2416000366210938,1.2719999551773071,32640000.0,-0.021657289754717368,1.2026958997676227,-0.31265511253886136,67.18680119655744,53.21972040779791,-0.16281303682252113,-0.16286963829260626,-0.2023822726690554,-0.21306061884669325,11.751253361347263,0.03279995918273926,-0.006612259412870358,0.15573993921279916,-0.0028334235891400716,0.3143133020147384,0.07645325781182954,0.23502662061376878,-0.1998786914073707,73.5459344427105,27.665808886845262,0.07928668140096962,3,-0.11049994826316833,-0.1263999342918396,-0.19029992818832397,-0.14149996638298035,0.4226000308990481,3,0.2712544971199693,-1.3792428182901904,1.274399995803833,-1.2985111274010832,1.184000015258789,-1.8936243965539106,1.122599959373474,0.2712544971199693 792,2009-03-20,1.2222000360488892,1.253600001335144,1.207800030708313,1.2496000528335571,17130000.0,-0.019730438603771216,1.5875752636754266,1.0873018501085656,69.6717555211467,57.08269259146029,-0.11269036365928908,-0.13642771548153076,-0.17977147671186655,-0.1851559344304139,12.478194484671617,0.045799970626831055,-0.0028162026917648575,0.1255300283432006,-0.04346123289948389,0.2945212895858851,0.04103439772185835,0.21002565896454284,-0.14452533137763424,56.91490103724783,6.602659021208133,0.08449563062134227,3,-0.07300004363059998,-0.09170004725456238,-0.1722000241279602,-0.11480003595352173,0.4611999988555908,4,0.2726231124586773,1.2026958997676227,1.2467999458312988,-1.3792428182901904,1.274399995803833,-1.2985111274010832,1.184000015258789,0.2726231124586773 793,2009-03-23,1.276600003242493,1.276600003242493,1.2130000591278076,1.2402000427246094,19815000.0,0.04450987202509604,2.494506214282175,-1.328464898541653,79.24276327736955,61.08171893039363,-0.13501037376725034,-0.18593190588687936,-0.23476348931827729,-0.23676027550110113,13.095844125509807,0.06359994411468528,0.012897969851267677,0.17076999545097382,-0.01636166020741059,0.35790165110935823,0.07720416762178162,0.264335823280166,-0.17186226235359037,85.2386203739416,28.916362134251727,0.0935658278291922,3,-0.10710000991821311,-0.14610001444816612,-0.2405500262975695,-0.14500001072883628,0.3522000312805176,0,0.26883907838500987,1.5875752636754266,1.2222000360488892,1.2026958997676227,1.2467999458312988,-1.3792428182901904,1.274399995803833,0.26883907838500987 794,2009-03-24,1.2899999618530271,1.3423999547958374,1.260200023651123,1.260200023651123,27045000.0,0.010496599229593562,-4.5167853428274265,0.8186805089325079,79.8006098948896,64.69829852237672,-0.12292968378443181,-0.196373338348927,-0.2461296707139533,-0.2485484517010692,13.776451340275198,0.08219993114471436,0.03532354807646043,0.17589995861053453,-0.02854286289160246,0.38034278011267164,0.07367854785946593,0.27812136936160314,-0.1614467490925946,66.91918374719178,4.943843235115018,0.10222141075106854,3,-0.09859997034072854,-0.13989999890327431,-0.25744993984699227,-0.1583999693393705,0.3317999839782717,1,0.3255814641192969,2.494506214282175,1.276600003242493,1.5875752636754266,1.2222000360488892,1.2026958997676227,1.2467999458312988,0.3255814641192969 795,2009-03-25,1.3092000484466553,1.3497999906539917,1.2395999431610107,1.3049999475479126,19720000.0,0.01488378849720906,1.5807978090054677,0.14094327546203803,83.2402229628475,68.50788114408678,-0.11464966335201665,-0.2106202835735358,-0.26359188200422157,-0.26702425685372666,14.356815215603374,0.11020004749298096,0.058799356383278045,0.18510004281997672,-0.03712560644743257,0.407325692087386,0.07398721818627196,0.29621286745368147,-0.1507082918012661,71.40848333839833,2.8950853497365046,0.11111282463370466,3,-0.08930003643035889,-0.15540006756782532,-0.2787500470876694,-0.17760005593299866,0.29399991035461426,2,0.30323857354599193,-4.5167853428274265,1.2899999618530271,2.494506214282175,1.276600003242493,1.5875752636754266,1.2222000360488892,0.30323857354599193 796,2009-03-26,1.4149999618530271,1.4149999618530271,1.3115999698638916,1.3115999698638916,39585000.0,0.08081264091908769,1.0000000000000042,24.618454290012153,88.8328556479864,72.23327084865969,-0.19169715966750833,-0.3059257659278345,-0.3650862717233181,-0.3702510375935919,15.642686143338254,0.10579991340637185,0.0798610992699127,0.2742799580097197,0.018010698622033194,0.5305492173974061,0.14614532831587645,0.402414587703563,-0.22589888776626155,100.0,24.344554127926543,0.1281346296938432,3,-0.14989995956420876,-0.22859999537467934,-0.39374996721744515,-0.2832999825477598,0.24140000343322776,3,0.15858660744674768,1.5807978090054677,1.3092000484466553,-4.5167853428274265,1.2899999618530271,2.494506214282175,1.276600003242493,0.15858660744674768 797,2009-03-27,1.3700000047683716,1.39900004863739,1.3467999696731567,1.3980000019073486,30925000.0,-0.03180209066982975,2.479994754807137,-0.27079303006057365,82.50251410400882,75.8792554329373,-0.1218911806300873,-0.2519982108651784,-0.31473842797340756,-0.32288475561647667,17.283384534229175,0.06819999217987038,0.09957454530457133,0.21541000008583078,-0.05926010927640668,0.49008010944806824,0.07807494540471205,0.3527450547669495,-0.14023713088367895,77.72278279466848,-4.502863642659165,0.1373350546811187,3,-0.10100001096725486,-0.1836000382900238,-0.343299999833107,-0.22620001435279846,0.31540000438690186,4,0.21854012475904727,1.0000000000000042,1.4149999618530271,1.5807978090054677,1.3092000484466553,-4.5167853428274265,1.2899999618530271,0.21854012475904727 798,2009-03-30,1.294600009918213,1.3458000421524048,1.2619999647140503,1.3359999656677246,19705000.0,-0.05503649239979869,1.7475386256952234,1.4785699992762293,70.47244702705187,77.02228399208444,-0.02182199822563846,-0.16600237531652695,-0.23573002451247982,-0.24498039706319652,18.863190700774474,0.10800004005432129,0.11528343330668522,0.1278800070285797,-0.14913140919396461,0.40489142325112404,-0.010625701082692451,0.2663857151398519,0.12039995193481423,31.356933236008583,-48.22722672616703,0.13850570811127216,3,0.0048999786376953125,-0.10820004343986511,-0.2679000049829483,-0.15080001950263977,0.3185999393463135,0,0.3003244415321995,2.479994754807137,1.3700000047683716,1.0000000000000042,1.4149999618530271,1.5807978090054677,1.3092000484466553,0.3003244415321995 799,2009-03-31,1.3276000022888184,1.366000056266785,1.2968000173568726,1.309999942779541,20925000.0,0.02549049290729588,-2.1454627226373586,-0.4251226647623874,71.45575823911997,76.93396976344198,-0.0361072550314796,-0.18372321427347038,-0.2656760175124333,-0.2757664624731868,19.88067124866009,0.071400046348572,0.12866523753792936,0.14520000219345097,-0.13091383354293495,0.4213138379298369,0.007143084325258009,0.28325692006164394,0.08433995962142915,50.17106599191775,-29.029586807496564,0.13805691786819294,3,-0.016200006008148193,-0.14120003581047058,-0.2938000112771988,-0.18380001187324524,0.21000003814697266,1,0.2268755888181042,1.7475386256952234,1.294600009918213,2.479994754807137,1.3700000047683716,1.0000000000000042,1.4149999618530271,0.2268755888181042 800,2009-04-01,1.350000023841858,1.363800048828125,1.3215999603271484,1.3411999940872192,31500000.0,0.016872568178985636,1.3186811027490126,0.5,70.34596624746361,77.28498810243156,-0.052138584572630764,-0.18945237490077327,-0.2824743658957678,-0.29515475350187526,20.953137709666432,0.04220008850097656,0.14727859946895583,0.15085002183914176,-0.12314202211552061,0.424842065793804,0.013853999861810573,0.28784604381647294,0.05894113812446555,57.516379590434354,-19.38794860136872,0.13699602197733113,4,-0.038600027561187744,-0.16360005736351013,-0.30949999392032623,-0.2062000334262848,0.19700002670288086,2,0.20133327199206041,-2.1454627226373586,1.3276000022888184,1.7475386256952234,1.294600009918213,2.479994754807137,1.3700000047683716,0.20133327199206041 801,2009-04-02,1.3961999416351318,1.4717999696731567,1.3650000095367432,1.375,41680000.0,0.03422216072396589,-4.1844738288822665,2.4090761311297753,71.25519113563915,77.46092539293072,-0.08372167984496581,-0.21548010999749478,-0.322871601842909,-0.33806287477062913,22.200437230636467,0.12179994583129883,0.1593694144277511,0.17722994387149815,-0.09337246869736537,0.4478323564403617,0.04192873758706628,0.31253115015593,-0.13419997692108154,63.9656690891115,-9.767287426334264,0.1353012062844318,4,-0.05379992723464966,-0.18139997124671936,-0.34339991211891174,-0.2523999512195587,0.13480007648467995,3,0.1482595801599258,1.3186811027490126,1.350000023841858,-2.1454627226373586,1.3276000022888184,1.7475386256952234,1.294600009918213,0.1482595801599258 802,2009-04-03,1.4215999841690063,1.4509999752044678,1.3841999769210815,1.4002000093460083,18270000.0,0.018192267293843045,-1.5018707361503019,1.009435553706182,73.20708594099864,76.79029457777841,-0.08701261324464227,-0.21755366406882493,-0.34129335680011597,-0.3599644548846008,23.06711840428524,0.06679999828338623,0.159037285206171,0.18073998689651494,-0.08042842062512201,0.4419083944181519,0.05015578313569646,0.3113241906573334,-0.15540401935577397,76.07245742728404,2.9093312635182684,0.13058420376081847,4,-0.06590002775192261,-0.20680001378059387,-0.3534499555826187,-0.2777999937534332,0.07620000839233398,4,0.1651659986859808,-4.1844738288822665,1.3961999416351318,1.3186811027490126,1.350000023841858,-2.1454627226373586,1.3276000022888184,0.1651659986859808 803,2009-04-06,1.3869999647140503,1.4265999794006348,1.3700000047683716,1.4138000011444092,14360000.0,-0.02433878716957183,1.1603046662253191,-1.2523396243231801,66.43991021649411,75.30577239129,-0.03923103985038434,-0.159169820774419,-0.29986361801815686,-0.32102891561884417,24.222955212290138,0.056599974632263184,0.16290942410580822,0.12585996985435477,-0.11246943145131238,0.3641893711600219,0.006695269201521192,0.24502467050718835,-0.11669191980361937,51.54284110555406,-18.654383213777777,0.11916470065283358,4,-0.03130000829696655,-0.17219999432563782,-0.31884993612766266,-0.24319997429847717,0.0634000301361084,0,0.21514062871857575,-1.5018707361503019,1.4215999841690063,-4.1844738288822665,1.3961999416351318,1.3186811027490126,1.350000023841858,0.21514062871857575 804,2009-04-07,1.3434000015258791,1.409000039100647,1.3350000381469729,1.4026000499725342,17725000.0,-0.031434725520818496,1.0555548196960103,2.208954028868172,56.046269767418565,72.28422203624234,0.014237538999099408,-0.09704372680605777,-0.2495676456705469,-0.2730634422229883,25.971048285838283,0.0740000009536741,0.16747550474634365,0.06734000444412258,-0.15049738309317706,0.2851773919814222,-0.04157868932452713,0.1762586982127723,-0.06906211812019358,14.514007884321112,-51.09784279242445,0.10891869376864977,4,0.023499965667724387,-0.12860003113746665,-0.277899965643883,-0.199600011110306,0.16400003433227517,1,0.20083366639288314,1.1603046662253191,1.3869999647140503,-1.5018707361503019,1.4215999841690063,-4.1844738288822665,1.3961999416351318,0.20083366639288314 805,2009-04-08,1.3944000005722046,1.39900004863739,1.354200005531311,1.354200005531311,26120000.0,0.03796337575435316,-1.2288581409279236,-0.679053414578159,62.42425239788386,69.34993278623095,-0.02615652118839873,-0.12803494664409643,-0.29281857308410997,-0.31856507837446113,27.828457388679205,0.055600047111510786,0.16419408494936305,0.1014700055122375,-0.09626853032073401,0.299208541345209,0.0026007375957517453,0.20033927342872326,-0.11611287544116955,43.42104689859615,-20.31197434886284,0.09886926791648577,4,-0.027500033378601074,-0.17960003018379211,-0.3395499736070633,-0.25060001015663147,0.10280001163482666,2,0.10269652883306302,1.0555548196960103,1.3434000015258791,1.1603046662253191,1.3869999647140503,-1.5018707361503019,1.4215999841690063,0.10269652883306302 806,2009-04-09,1.4299999475479126,1.4448000192642212,1.4010000228881836,1.405400037765503,21885000.0,0.025530656168315513,-1.6227590219109926,0.6119381297780098,67.173552631216,67.64671484480952,-0.06638617461537333,-0.14533204085415297,-0.3215725007017822,-0.3492468954822687,29.554497658837313,0.0504000186920166,0.1604744601456165,0.12071995735168461,-0.06457971441062593,0.30601962911399516,0.02807012147052923,0.21336979323284,-0.14784256552603514,81.89651805918946,16.586361911637525,0.09264983588115532,4,-0.06309998035430908,-0.21519997715950012,-0.3751499205827713,-0.2861999571323395,0.11640000343322732,3,0.0818182568450101,-1.2288581409279236,1.3944000005722046,1.0555548196960103,1.3434000015258791,1.1603046662253191,1.3869999647140503,0.0818182568450101 807,2009-04-13,1.4720000028610232,1.4800000190734863,1.4110000133514404,1.4215999841690063,24400000.0,0.02937066912843589,1.0783118254087942,2.0487887613334133,66.48667253526796,67.2038510123891,-0.10325424002871908,-0.16906463647729297,-0.35518178709203885,-0.38586860452643457,31.25471777699002,0.0690000057220459,0.154659340666206,0.14562001228332533,-0.03302054735558846,0.3242605719222391,0.056299732463868546,0.2349402921027821,-0.18604976908612003,94.48274671393399,30.38418530247384,0.08932027981945685,4,-0.08359998464584373,-0.2531000077724459,-0.4193999767303469,-0.32820001244545005,0.09000003337860085,0,0.04008153202725162,-1.6227590219109926,1.4299999475479126,-1.2288581409279236,1.3944000005722046,1.0555548196960103,1.3434000015258791,0.04008153202725162 808,2009-04-14,1.4609999656677246,1.4709999561309814,1.4368000030517578,1.4564000368118286,22310000.0,-0.007472851339618614,1.7804941873143405,0.09126839583146043,64.48661632218104,66.42950191050699,-0.07394412627692781,-0.13851434168269305,-0.3349720931378033,-0.369442101953543,32.67521168274375,0.03519999980926536,0.13285862004708093,0.11769997477531424,-0.04286130633838536,0.27826125588901385,0.03741933421846433,0.19798061533216416,-0.16728774048087813,86.8965131689286,22.198243025829612,0.08028064055684982,4,-0.06019997596740723,-0.23629996180534363,-0.41544994711875916,-0.33459994196891785,0.04240000247955322,1,0.025188246241194756,1.0783118254087942,1.4720000028610232,-1.6227590219109926,1.4299999475479126,-1.2288581409279236,1.3944000005722046,0.025188246241194756 809,2009-04-15,1.4908000230789185,1.5119999647140503,1.4301999807357788,1.440000057220459,39280000.0,0.020397028139267803,-1.3238592587700806,11.043641640967165,65.11318237059453,65.84808147974375,-0.08734499743702329,-0.151941326203906,-0.35524554907680206,-0.3935074818892974,33.67513542089577,0.08179998397827148,0.11715741797009516,0.13216003179550162,-0.022846323751191777,0.287166387342195,0.05465685402215503,0.2096632095688482,-0.18963628613660632,86.56530600836128,21.77746508839931,0.07750317777334666,4,-0.06730002164840698,-0.2372000515460968,-0.4458500146865845,-0.37770000100135803,0.01619994640350364,2,-0.027099562384847897,1.7804941873143405,1.4609999656677246,1.0783118254087942,1.4720000028610232,-1.6227590219109926,1.4299999475479126,-0.027099562384847897 810,2009-04-16,1.580199956893921,1.607800006866455,1.5,1.5191999673843384,48025000.0,0.05996775719815628,-1.1690158749956525,1.2007880020932038,64.13415574968661,65.05685532574904,-0.15718697146209237,-0.22899766828100865,-0.4345348349539382,-0.4755759586705821,33.828148842526595,0.11699998378753662,0.11828772454048897,0.2062699675559998,0.02771148859202066,0.38482844651997894,0.11699072807401034,0.29554920703798926,-0.2663860462853045,86.65374656149194,25.23275461187442,0.08927923948198951,4,-0.10879993438720703,-0.25839996337890625,-0.5331499427556992,-0.4670999348163605,-0.08939993381500244,3,-0.04607006899232158,-1.3238592587700806,1.4908000230789185,1.7804941873143405,1.4609999656677246,1.0783118254087942,1.4720000028610232,-0.04607006899232158 811,2009-04-17,1.5850000381469729,1.6003999710083008,1.5435999631881714,1.5881999731063845,36410000.0,0.0030376416807953444,3.115952920850946,-0.052457959175696935,69.75376778637664,64.67315330856881,-0.14794762210945045,-0.2183568013297632,-0.4289987154861461,-0.4723003609523231,33.989431299595566,0.056800007820129395,0.11681369123983831,0.19416004419326804,0.0027033447504460906,0.38561674363609,0.09843169447185707,0.289888393914679,-0.2476672398377293,88.41464965915118,27.855462603109416,0.095728349721411,4,-0.11360001564025901,-0.26090002059936546,-0.5471500307321551,-0.47190001606941245,-0.0018000602722167969,4,-0.05539433679925254,-1.1690158749956525,1.580199956893921,-1.3238592587700806,1.4908000230789185,1.7804941873143405,1.4609999656677246,-0.05539433679925254 812,2009-04-20,1.555400013923645,1.5820000171661377,1.534600019454956,1.5640000104904177,32605000.0,-0.018675093697747336,1.1255599627938802,2.687553552136567,76.16371948222418,65.7535765603166,-0.1088151927188048,-0.1712968431140207,-0.39071496407389716,-0.434909593747528,34.79658814709191,0.050400018692016824,0.1152751509377632,0.14790002107620248,-0.03971878360072423,0.3355188257531292,0.05409061873773924,0.24170942341466573,-0.19642983892982446,70.49550381019951,5.984559779514015,0.09380940233846333,4,-0.08399999141693115,-0.20649999380111694,-0.5152000039815903,-0.4422999918460846,0.06040000915527344,0,-0.005786333330293325,3.115952920850946,1.5850000381469729,-1.1690158749956525,1.580199956893921,-1.3238592587700806,1.4908000230789185,-0.005786333330293325 813,2009-04-21,1.6197999715805054,1.6347999572753906,1.5260000228881836,1.5529999732971191,38285000.0,0.04140411282008749,1.2479332329249264,-7.767444761719741,77.5764380547152,68.14581748112734,-0.15278686558776355,-0.2199434151180628,-0.44536197827456747,-0.4921222572293549,35.527025399270954,0.10879993438720703,0.11133686493302841,0.1951399803161622,-0.0044654400052506205,0.394745400637575,0.09533727015545579,0.2949426904768686,-0.240923410036874,92.6686278519777,25.255551078096403,0.09980271016070642,4,-0.12529999017715454,-0.24479997158050537,-0.5759999603033066,-0.506699949502945,-0.018399953842162864,1,-0.035683378413992384,1.1255599627938802,1.555400013923645,3.115952920850946,1.5850000381469729,-1.1690158749956525,1.580199956893921,-0.035683378413992384 814,2009-04-22,1.7100000381469729,1.7347999811172483,1.6000000238418581,1.6000000238418581,103565000.0,0.055685929219060126,-1.4509079953660022,1.6467068432915328,80.12047796214387,70.11206476604511,-0.2073176575266753,-0.2920377288381011,-0.5239602554067064,-0.5752369158119282,35.86006296111623,0.13479995727539018,0.10627251294586837,0.26434004306793235,0.03782565231672863,0.49085443381913607,0.1510828476923305,0.3775972384435342,-0.30553113703016566,89.43784286000795,19.914793361701513,0.11325719537560185,4,-0.1421000361442568,-0.28110003471374556,-0.6581500321626665,-0.5969000160694125,-0.12620007991790794,2,-0.12081875169054113,1.2479332329249264,1.6197999715805054,1.1255599627938802,1.555400013923645,3.115952920850946,1.5850000381469729,-0.12081875169054113 815,2009-04-23,1.7062000036239624,1.8478000164031985,1.6507999897003174,1.8478000164031985,150680000.0,-0.002222242361543114,1.7824860017494075,-1.2872726760422974,77.91786199769521,71.30587691787613,-0.17281040152116955,-0.2708574797676444,-0.506899783964323,-0.5653490824635614,36.80269666014797,0.19700002670288108,0.11066498094082688,0.24069001078605656,-0.004300207957353752,0.4856802295294669,0.1181949014143513,0.36318512015776183,-0.26209137290710216,55.9975091259195,-13.640746480596185,0.12249510937170521,4,-0.07679998874664307,-0.19029998779296875,-0.6323499828577042,-0.593099981546402,-0.014999985694885254,3,-0.11675069377472758,-1.4509079953660022,1.7100000381469729,1.2479332329249264,1.6197999715805054,1.1255599627938802,1.555400013923645,-0.11675069377472758 816,2009-04-24,1.6394000053405762,1.6765999794006348,1.6039999723434448,1.6613999605178833,94095000.0,-0.03915132935265697,1.7709930089657229,0.15536690107229395,68.25343256115066,71.50218358741864,-0.08178372977378134,-0.1964564394034447,-0.42689728689914386,-0.49326693355484963,36.93083339533057,0.10220003128051758,0.12674117025969123,0.16267001032829276,-0.09290557899364282,0.41824559965022834,0.03488221566732497,0.29045780498926055,-0.1387745806276286,35.2392743125091,-32.197732280130616,0.12778779466096785,4,-0.0004000067710876465,-0.11159998178482056,-0.5139500051736832,-0.5232000052928925,0.09280002117156982,4,-0.09064290702548028,1.7824860017494075,1.7062000036239624,-1.4509079953660022,1.7100000381469729,1.2479332329249264,1.6197999715805054,-0.09064290702548028 817,2009-04-27,1.669399976730347,1.7309999465942385,1.611799955368042,1.6133999824523926,60335000.0,0.018299360309894874,-3.027023435077312,-2.545459471468292,73.85134725598193,72.54270924672987,-0.09033780194376373,-0.21383971818609315,-0.4468328930745351,-0.5164952758246186,37.15573615293207,0.11919999122619651,0.1367590361851012,0.17769998311996482,-0.08648221186523575,0.4418821781051654,0.04560888562736465,0.309791080612565,-0.1201701091807641,44.56182620633658,-23.857683430976245,0.13209109749260028,4,-0.030399978160858376,-0.1415999531745913,-0.541049972176552,-0.5531999766826632,0.07099997997283913,0,-0.05163531811257149,1.7709930089657229,1.6394000053405762,1.7824860017494075,1.7062000036239624,-1.4509079953660022,1.7100000381469729,-0.05163531811257149 818,2009-04-28,1.68340003490448,1.7100000381469729,1.6482000350952148,1.6591999530792236,39375000.0,0.00838628151987475,-1.6753295678268616,0.43214436246439514,80.22758706206652,74.22208754578232,-0.0776371514144687,-0.20787630020108616,-0.45155896047347377,-0.5236661579098634,38.957966887733306,0.061800003051758035,0.1422842393965844,0.17226004004478446,-0.08804558275411489,0.4325656628436838,0.04210722864533478,0.30241285144423413,-0.09237034651539089,33.65617980879359,-39.864303189002406,0.13015281139944973,4,-0.00950002670288086,-0.15299999713897705,-0.543550044298172,-0.5672000348567963,0.09459996223449685,1,-0.040156831664433956,-3.027023435077312,1.669399976730347,1.7709930089657229,1.6394000053405762,1.7824860017494075,1.7062000036239624,-0.040156831664433956 819,2009-04-29,1.6288000345230105,1.7200000286102295,1.6200000047683716,1.6995999813079834,51305000.0,-0.03243435858938171,-1.262443817232214,-2.925607743651625,70.70670861596383,74.95237119759089,-0.0015681536869265322,-0.13655543114050128,-0.38703857456801827,-0.4635070443193845,40.477714355627825,0.10000002384185791,0.1453227264013417,0.10260003805160545,-0.14765297710587433,0.3528530532090852,-0.02252646952713433,0.22772654563034522,0.218999981880188,10.172296020376164,-64.38143616928394,0.12512650757873986,4,0.05809998512268044,-0.08510005474090598,-0.4788000434637072,-0.5126000344753268,0.07980000972747803,2,-0.016822210341303157,-1.6753295678268616,1.68340003490448,-3.027023435077312,1.669399976730347,1.7709930089657229,1.6394000053405762,-0.016822210341303157 820,2009-04-30,1.6217999458312988,1.6890000104904177,1.6122000217437744,1.6446000337600708,50535000.0,-0.0042976967972385705,-2.657147885025314,0.3220353822866322,67.84516822273795,74.74030457940881,0.013358217088822233,-0.11399321290499254,-0.37069769314336076,-0.45145583315572857,42.031921174205955,0.07679998874664329,0.15166187672113796,0.08200995326042171,-0.15723243655925145,0.32125234308009487,-0.037611241649414984,0.2016311481702584,0.2214440703392031,14.01572999747499,-57.14679504669958,0.1196211949098366,4,0.06510007381439209,-0.07809996604919434,-0.45104996860027313,-0.4859999716281891,0.03940010070800781,3,-0.023430749088325986,-1.262443817232214,1.6288000345230105,-1.6753295678268616,1.68340003490448,-3.027023435077312,1.669399976730347,-0.023430749088325986 821,2009-05-01,1.6031999588012695,1.6380000114440918,1.5931999683380127,1.6081999540328982,30945000.0,-0.011468730824562567,-2.5840068664616265,0.21929719074982282,62.762634264023326,73.25129511071981,0.038902357139450006,-0.08336429498606868,-0.3423226823613985,-0.42860886451533364,42.55245474483892,0.0448000431060791,0.15581228808512515,0.05305996537208557,-0.1777900182220713,0.28390994896624244,-0.062365026424992864,0.168484957169164,0.2308022975921633,7.256888273714249,-58.43776494247874,0.11542499179707838,5,0.08370006084442139,-0.048299968242645264,-0.41634996235370636,-0.46369996666908264,0.08920001983642556,4,0.05489025785255519,-2.657147885025314,1.6217999458312988,-1.262443817232214,1.6288000345230105,-1.6753295678268616,1.68340003490448,0.05489025785255519 822,2009-05-04,1.6563999652862549,1.6820000410079956,1.5895999670028689,1.6052000522613523,29985000.0,0.033183637632303586,-1.2427179690461307,-10.239992370597783,67.5656154449899,72.13898148741701,0.0017163441580994032,-0.12445249360898347,-0.3860627113731707,-0.47841972669877286,43.198024176509136,0.09240007400512673,0.15628732006910706,0.0945199728012085,-0.13265848335748887,0.32169842895990586,-0.019069255278140185,0.20810920088055718,0.1631541538238528,51.226968346474614,-11.298933259165054,0.11358922807934865,5,0.062300026416778786,-0.10149997472763062,-0.4306499809026718,-0.4842999875545504,0.003400087356567605,0,0.045761931184773674,-2.5840068664616265,1.6031999588012695,-2.657147885025314,1.6217999458312988,-1.262443817232214,1.6288000345230105,0.045761931184773674 823,2009-05-05,1.6854000091552734,1.7200000286102295,1.6529999971389768,1.6529999971389768,32455000.0,0.017507875197284806,-3.1358028779466145,0.6328138096745969,67.51889608041148,70.73880572278009,-0.018997546139498667,-0.1369736337918699,-0.4045356005806575,-0.5027130778751434,44.217304970312135,0.06700003147125266,0.15444694199545705,0.1086000144481658,-0.10922163304618948,0.3264216619425211,-0.0003108092990118383,0.21751083819534345,0.11575777778625507,73.46625528511022,13.403628675787814,0.10891082374717768,5,0.03329998254776023,-0.13050001859664917,-0.4577000290155411,-0.513300031423569,-0.06760001182556152,1,0.03263317150180778,-1.2427179690461307,1.6563999652862549,-2.5840068664616265,1.6031999588012695,-2.657147885025314,1.6217999458312988,0.03263317150180778 824,2009-05-06,1.6131999492645264,1.7026000022888184,1.6000000238418581,1.6964000463485718,29930000.0,-0.04283853061501641,1.1464428624691487,-2.567903278622159,53.065771940518545,67.9774623830938,0.04249636002096202,-0.04587658488178814,-0.32343613470024923,-0.42793796239151294,45.59581941671797,0.10259997844696023,0.15067456178382654,0.022909957170486495,-0.1654791040502721,0.2112990183912451,-0.0712845734398928,0.1171044877808658,0.17103321208190936,18.098137355730636,-37.006328408830775,0.09419453061037932,5,0.04710000753402732,-0.04089993238449097,-0.3702499717473984,-0.4410999715328219,0.023600101470947266,2,0.10215723596419934,-3.1358028779466145,1.6854000091552734,-1.2427179690461307,1.6563999652862549,-2.5840068664616265,1.6031999588012695,0.10215723596419934 825,2009-05-07,1.537600040435791,1.6380000114440918,1.513200044631958,1.6296000480651855,48945000.0,-0.046863322096682536,1.2941184204759608,1.1057680321750083,46.1083758884906,65.51690053057601,0.10243770724698287,0.043217355721857365,-0.23913534529097813,-0.3489438005171712,46.59486429725068,0.12479996681213379,0.13826654426504414,-0.05984995365142831,-0.22652493646008387,0.10682502915722725,-0.1431874450557562,0.02348753775289958,0.23106246536315944,11.798838343428846,-37.47725831155026,0.08333749140432781,5,0.08449995517730713,0.047099947929382324,-0.28870005905628204,-0.3655000627040865,0.08159995079040527,3,0.11121227843245385,1.1464428624691487,1.6131999492645264,-3.1358028779466145,1.6854000091552734,-1.2427179690461307,1.6563999652862549,0.11121227843245385 826,2009-05-08,1.5470000505447388,1.5670000314712524,1.5053999423980713,1.5499999523162842,32285000.0,0.006113429930896475,2.329729137602737,0.03260762524748883,49.286688124871695,62.78749396045265,0.08778379910004053,0.04535763654233671,-0.23868832376577442,-0.3556332485607583,47.151332580098824,0.06160008907318115,0.11405862532026356,-0.05629994869232169,-0.20552873067003574,0.09292883328539236,-0.13091433968117872,0.018314442296535338,0.19611620913751238,19.384944750460505,-26.08314486680652,0.07461439098885697,5,0.06569993495941162,0.0443999767303469,-0.2981000691652298,-0.3749000728130343,0.02499997615814209,4,0.07382029234863641,1.2941184204759608,1.537600040435791,1.1464428624691487,1.6131999492645264,-3.1358028779466145,1.6854000091552734,0.07382029234863641 827,2009-05-11,1.5310000181198118,1.5529999732971191,1.493000030517578,1.5299999713897705,15690000.0,-0.010342619199846137,1.6666666666666765,-0.3333598251539097,41.78387216464461,58.515970082961324,0.09173404189872114,0.06957139789094491,-0.21314653592396238,-0.3367071544527571,47.3528059514865,0.05999994277954124,0.09120614155718565,-0.07524998188018817,-0.21561970994170343,0.0651197461813271,-0.1454348459109458,-0.005065117849430534,0.18359028348833784,16.740082784813033,-21.817369147930712,0.07018486403075765,5,0.07550001144409202,0.06040000915527388,-0.25240002572536446,-0.3305000364780424,0.05219995975494429,0,0.10542126623623105,2.329729137602737,1.5470000505447388,1.2941184204759608,1.537600040435791,1.1464428624691487,1.6131999492645264,0.10542126623623105 828,2009-05-12,1.4977999925613403,1.5484000444412231,1.4573999643325806,1.5427999496459959,34650000.0,-0.02168518952680598,2.2384285626409244,-44.99785433306496,28.05130879852429,53.776481214356934,0.1071008238719453,0.11138027185034094,-0.16928495408607036,-0.302130365961222,47.39152882211014,0.09100008010864258,0.07695638415085737,-0.1102900087833405,-0.24342113305146684,0.022841115484785846,-0.17685557091740356,-0.04372444664927744,0.18576767109412917,16.476354802184076,-14.99878817116971,0.06656556213406313,5,0.0909000039100647,0.09360003471374534,-0.21255002915859222,-0.2973000109195709,0.13760006427764893,1,0.10815867331154871,1.6666666666666765,1.5310000181198118,2.329729137602737,1.5470000505447388,1.2941184204759608,1.537600040435791,0.10815867331154871 829,2009-05-13,1.4503999948501587,1.4766000509262085,1.4259999990463257,1.4753999710083008,39905000.0,-0.03164641337066931,2.693416112317217,0.5555555555555582,25.73055814809905,49.09708009495261,0.14140360804378616,0.164007145665106,-0.11032933341341256,-0.2547968258427682,46.91918916515729,0.07179999351501465,0.053993100403264105,-0.15567000508308415,-0.2972521168099007,-0.014087893356267589,-0.22646106094649232,-0.08487894921967598,0.19698083691364854,11.509431309868223,-16.167171198138906,0.07079105586340827,5,0.1226000189781189,0.14100003242492698,-0.16515003144741058,-0.24990001320838928,0.22819995880126953,2,0.11541643896437503,2.2384285626409244,1.4977999925613403,1.6666666666666765,1.5310000181198118,2.329729137602737,1.5470000505447388,0.11541643896437503 830,2009-05-14,1.5074000358581543,1.5484000444412231,1.4429999589920044,1.4429999589920044,43550000.0,0.039299531998332915,-2.2732906722544413,-2.5760055313163104,37.23898778174476,46.26111937469943,0.07428080918727686,0.10674641860236722,-0.15490538967502787,-0.31135690744651745,45.94915968898459,0.10540008544921875,0.02598385875106346,-0.09502996802330022,-0.24301119689937623,0.052951260852775794,-0.16902058246133822,-0.02103935358526221,0.10013224601650617,57.73050928564061,29.729520731575793,0.073990614438038,5,0.06559997797012329,0.09359997510910034,-0.2165500670671463,-0.3069000542163849,0.11299991607666016,3,0.08584318150400772,2.693416112317217,1.4503999948501587,2.2384285626409244,1.4977999925613403,1.6666666666666765,1.5310000181198118,0.08584318150400772 831,2009-05-15,1.4972000122070312,1.5470000505447388,1.4900000095367432,1.5038000345230105,30070000.0,-0.006766633546825052,-4.428568184785509,-0.10248469624806214,32.690001380468644,42.38605114530818,0.07583874964146409,0.11597765715706188,-0.13165373570383787,-0.30066958089808327,44.92670861456883,0.057000041007995605,0.006751099445647224,-0.10083999037742619,-0.25603203757463655,0.05435205681978417,-0.17843601397603126,-0.023243966778821123,0.07765645875852889,56.06301385550142,28.91111111173931,0.07759602359860517,5,0.07580000162124634,0.12720000743865967,-0.20635004341602325,-0.29670003056526184,0.07700002193450906,4,0.08148542480929066,-2.2732906722544413,1.5074000358581543,2.693416112317217,1.4503999948501587,2.2384285626409244,1.4977999925613403,0.08148542480929066 832,2009-05-18,1.54639995098114,1.5501999855041504,1.47979998588562,1.5144000053405762,25200000.0,0.03286130000866261,2.555554217629132,-4.8484602185494285,37.138561619276146,39.01045842740426,0.010498412936652324,0.06963932934425343,-0.16644543244402787,-0.3489474689923131,43.98177187470942,0.0703999996185305,-0.009289610811662241,-0.05119004845619224,-0.2069538311042447,0.10457373419186022,-0.12907193978021847,0.026691842867833993,-0.12039995193481423,96.94039054963916,67.69435782531527,0.07788189132402619,5,0.017900049686432107,0.08300006389617942,-0.2555499821901319,-0.3458999693393705,0.03440010547637962,0,0.016554627866806726,-4.428568184785509,1.4972000122070312,-2.2732906722544413,1.5074000358581543,2.693416112317217,1.4503999948501587,0.016554627866806726 833,2009-05-19,1.562000036239624,1.580600023269653,1.5277999639511108,1.5477999448776243,37345000.0,0.010088001650922385,1.0544744013451706,0.4437536088811172,43.233390949517435,37.917971650626356,-0.027319728783477215,0.05216133232809983,-0.16708156417750564,-0.3622097365103447,42.71990967704819,0.05280005931854226,-0.020677989435182953,-0.032699966430663974,-0.18887295548243643,0.12347302262110849,-0.11078646095655031,0.04538652809522237,-0.13351603746414176,87.96896240898354,53.98411274286973,0.07808649452588627,5,-0.030000030994415283,0.07489997148513794,-0.25835002958774567,-0.3574000298976898,0.051199913024902344,1,0.013572305469447432,2.555554217629132,1.54639995098114,-4.428568184785509,1.4972000122070312,-2.2732906722544413,1.5074000358581543,0.013572305469447432 834,2009-05-20,1.5033999681472778,1.579200029373169,1.4950000047683716,1.5700000524520874,36105000.0,-0.037516047844288525,-1.019184974485785,-4.69011660608292,39.1416060143379,37.14388610905383,0.015720453408116786,0.09959618638070977,-0.0959402861457761,-0.3014451697872329,40.64090838858524,0.08420002460479736,-0.042629150532742965,-0.08097003102302547,-0.23228700790913392,0.07034694586308299,-0.1566285194660797,-0.00531154257997124,-0.06883132839202877,43.89533498574434,7.079478830851613,0.07565848844305419,5,-9.995698928833008e-05,0.13350003957748413,-0.19064997136592865,-0.29879996180534363,0.10660004615783691,2,0.0878010452896194,1.0544744013451706,1.562000036239624,2.555554217629132,1.54639995098114,-4.428568184785509,1.4972000122070312,0.0878010452896194 835,2009-05-21,1.506999969482422,1.5424000024795532,1.486799955368042,1.4991999864578247,18995000.0,0.0023945732415977528,-2.4110411052075373,-0.11711671398040721,40.927956881421686,36.21513819311494,0.008183992171091337,0.08464735414367475,-0.087085530388894,-0.30269086493869435,37.902381542625164,0.05560004711151123,-0.06851733921492897,-0.06741002798080431,-0.21098796898179017,0.07616791302018155,-0.13919899848129735,0.004378942519688733,-0.06659007438659681,26.984100703429597,-13.010171743801429,0.07178897050049297,5,-0.003699958324432595,0.12990003824233987,-0.16844998300075553,-0.2863999903202059,0.0798000097274778,3,0.11386860493961515,-1.019184974485785,1.5033999681472778,1.0544744013451706,1.562000036239624,2.555554217629132,1.54639995098114,0.11386860493961515 836,2009-05-22,1.4908000230789185,1.5199999809265137,1.4758000373840332,1.5169999599456787,11195000.0,-0.010749798760160245,1.7453399132955467,-3.358973575216545,33.211690917401214,35.2626736100879,0.017403800986752094,0.09396119153230664,-0.059845226068612645,-0.28390673205280526,35.774210551477225,0.04419994354248047,-0.08104806062059744,-0.07617997527122489,-0.2209718755834571,0.06861192504100733,-0.1485759254273411,-0.003784025115108669,-0.04478252285614004,14.312965376976711,-23.25827256018451,0.07239595015611612,5,0.012499988079071045,0.1460999846458435,-0.0942000150680542,-0.21810001134872437,0.10920000076293968,4,0.08693314116553075,-2.4110411052075373,1.506999969482422,-1.019184974485785,1.5033999681472778,1.0544744013451706,1.562000036239624,0.08693314116553075 837,2009-05-26,1.583199977874756,1.6016000509262085,1.4665999412536619,1.4665999412536619,30275000.0,0.06198011360705902,-1.3156100732840361,-4.450393801102023,40.8192585294811,36.68133469130532,-0.07466469080014715,-0.005510282049089765,-0.1407739214071546,-0.37419682764238016,33.57623018739761,0.1350001096725466,-0.08131416898485688,0.0205299794673921,-0.11634031038119486,0.15740026931597906,-0.04790516545690138,0.08896512439168558,-0.13179917673010277,86.37032733078274,51.136165159840914,0.06843514492429353,5,-0.06939995288848899,0.05370002985000588,-0.18544995784759544,-0.310499966144562,0.07099997997283913,1,-0.005684653776522275,1.7453399132955467,1.4908000230789185,-2.4110411052075373,1.506999969482422,-1.019184974485785,1.5033999681472778,-0.005684653776522275 838,2009-05-27,1.6158000230789185,1.6727999448776243,1.5880000591278076,1.5978000164031982,35095000.0,0.020591236520811407,-3.5106416707089996,0.1543739367270818,50.251457777205935,39.40587909453942,-0.09919789424132786,-0.04578166936480432,-0.16104881748822253,-0.40491991241929437,31.480342028693503,0.08959996700286821,-0.08395266963105485,0.05651002526283255,-0.07081267448237227,0.18383272500803738,-0.00715132460976986,0.12017137513543497,-0.15538726694737193,72.35697342534775,33.511255307120805,0.06366134987260244,5,-0.057900071144104004,0.021099984645843506,-0.20565000176429749,-0.34310001134872437,-0.02740001678466797,2,-0.02166107570335729,-1.3156100732840361,1.583199977874756,1.7453399132955467,1.4908000230789185,-2.4110411052075373,1.506999969482422,-0.02166107570335729 839,2009-05-28,1.6014000177383425,1.6405999660491943,1.573199987411499,1.6385999917984009,22120000.0,-0.008911997236598967,2.2718497728653686,-2.0666644590880368,56.998678446011546,41.601400279457955,-0.06830947642416185,-0.035352179599573264,-0.13621628462651736,-0.38939740778769316,29.684659426902236,0.06739997863769531,-0.08068765955191837,0.043480020761490046,-0.0812568833403251,0.1682169248633052,-0.01888843128941753,0.10584847281239762,-0.13480007648468062,65.37345980386567,22.151987892030377,0.06236845205090758,5,-0.03170007467269942,0.035499989986419456,-0.1666500270366671,-0.31520003080368064,-0.01579999923706099,3,0.007368509676207502,-3.5106416707089996,1.6158000230789185,-1.3156100732840361,1.583199977874756,1.7453399132955467,1.4908000230789185,0.007368509676207502 840,2009-05-29,1.583799958229065,1.61080002784729,1.555999994277954,1.61080002784729,31720000.0,-0.010990420453556693,3.0592512792889845,0.7258088291845097,53.96550537006759,43.96534516719117,-0.04328419374526771,-0.02186603439061674,-0.11108742314766351,-0.3702580427088382,27.835880331152808,0.05480003356933594,-0.0671780714333381,0.02777996063232413,-0.09398216898213652,0.14954209024678478,-0.033101104174906304,0.08866102543955456,-0.10070401668548601,56.83802857207287,10.163463539558663,0.060881064807230365,5,-0.014100015163421853,0.05310004949569702,-0.08539995551109314,-0.24759995937347412,-0.04680001735687256,4,0.016542528581289684,2.2718497728653686,1.6014000177383425,-3.5106416707089996,1.6158000230789185,-1.3156100732840361,1.583199977874756,0.016542528581289684 841,2009-06-01,1.6912000179290771,1.6965999603271484,1.6000000238418581,1.61080002784729,33640000.0,0.06781163185539052,1.1184225661403278,-2.9777697323979107,64.4220316009646,46.99684183182322,-0.134405553290873,-0.12894647253952374,-0.208665686980396,-0.4747856683570828,26.48029543738648,0.1128000020980835,-0.04345223552577249,0.13078001737594613,-0.0038415306190062726,0.26540156537089854,0.06346924337847004,0.19809079137342223,-0.19292775611877455,97.65219915205921,45.24170680606824,0.06731077399747618,6,-0.10960006713867188,-0.11270004510879517,-0.11855000257492065,-0.29850000143051125,-0.12380003929138206,0,-0.06173133728263447,3.0592512792889845,1.583799958229065,2.2718497728653686,1.6014000177383425,-3.5106416707089996,1.6158000230789185,-0.06173133728263447 842,2009-06-02,1.732200026512146,1.7453999519348145,1.6663999557495115,1.6792000532150269,27735000.0,0.02424314578311937,-1.0101737175928818,0.6592037292940556,70.80965340844868,50.06087099392669,-0.1634686373805958,-0.1728380606446558,-0.23837192190958478,-0.5120484968428587,24.900417937422624,0.07899999618530296,-0.02906378998877024,0.16799002289772025,0.01853979752706536,0.31744024826837514,0.0932649102123928,0.2427151355830477,-0.21409499485015893,93.0306608375367,34.584531393314144,0.0747251126853275,6,-0.12620007991790771,-0.14650005102157593,-0.14880001544952393,-0.3395000100135801,-0.13960003852844238,1,-0.07631913211344177,1.1184225661403278,1.6912000179290771,3.0592512792889845,1.583799958229065,2.2718497728653686,1.6014000177383425,-0.07631913211344177 843,2009-06-03,1.740399956703186,1.7655999660491943,1.7039999961853027,1.7136000394821167,24965000.0,0.00473382407662859,-1.678259337196405,0.5056590702570424,77.67174322145254,54.34199735027276,-0.1605889124376063,-0.1862556900509269,-0.23670368324430302,-0.5160264458147328,23.061133356507785,0.0615999698638916,-0.009740137484600675,0.17343995571136483,0.012981638929795647,0.333898272492934,0.09321079732058024,0.25366911410214943,-0.19501953460845978,87.97709315843235,22.619152061990945,0.08022915839078458,6,-0.12430000305175781,-0.14459997415542603,-0.15699994564056396,-0.34769994020462014,-0.14859998226165771,2,-0.04952884451851991,-1.0101737175928818,1.732200026512146,1.1184225661403278,1.6912000179290771,3.0592512792889845,1.583799958229065,-0.04952884451851991 844,2009-06-04,1.7779999971389768,1.7848000526428225,1.746399998664856,1.7812000513076782,22495000.0,0.021604252683972813,6.384585406111462,-0.1194053751100993,76.81330475398264,58.32925822500175,-0.17337259602719834,-0.22227230198189907,-0.26422716561254345,-0.547913529441447,22.08513928514877,0.04440009593963645,0.0061322732202309105,0.20279999375343305,0.017362000919773912,0.3882379865870922,0.11008099733660348,0.2955189901702626,-0.20178883889062504,97.02794852744243,29.43678893627417,0.09271899641682954,6,-0.15230000019073464,-0.17259997129440285,-0.1758499741554258,-0.3752000033855436,-0.16400003433227517,3,-0.10663666543859185,-1.678259337196405,1.740399956703186,-1.0101737175928818,1.732200026512146,1.1184225661403278,1.6912000179290771,-0.10663666543859185 845,2009-06-05,1.7086000442504885,1.7910000085830688,1.7022000551223757,1.7402000427246094,39540000.0,-0.03903259448827978,-3.00000000000003,9.874832364773496,68.74778253421401,62.27771284909206,-0.0808729775464041,-0.1469382013242584,-0.1859683022503773,-0.4734240068264872,22.107657675931367,0.08879995346069314,0.015940086282911547,0.1248500406742099,-0.06887205939268193,0.31857214074110174,0.02798899064076399,0.22171109070765582,-0.09901466289902139,56.8586539709804,-11.687151690924722,0.09686105003344586,6,-0.07980006933212302,-0.10010004043579124,-0.0933000445365908,-0.3058000504970553,-0.064599990844727,4,-0.07198877593565989,6.384585406111462,1.7779999971389768,-1.678259337196405,1.740399956703186,-1.0101737175928818,1.732200026512146,-0.07198877593565989 846,2009-06-08,1.6612000465393066,1.6965999603271484,1.6399999856948853,1.6901999711990356,53620000.0,-0.027742008945092156,1.708139047407192,0.9177191791157451,60.213528808231985,64.43263176895327,-0.007554214512654367,-0.09543706305742194,-0.13348830389772437,-0.4205133244869528,21.92155450937151,0.06860005855560325,0.03341149086330919,0.07174004316329952,-0.12414126644774193,0.26762135277434096,-0.026200611642221094,0.16968069796882013,0.1297999620437622,14.039773265544572,-48.81109081331515,0.09794065480552072,6,0.012299954891204834,-0.052700042724609375,-0.045900046825408936,-0.2584000527858734,-0.023200035095214844,0,-0.07476529146857058,-3.00000000000003,1.7086000442504885,6.384585406111462,1.7779999971389768,-1.678259337196405,1.740399956703186,-0.07476529146857058 847,2009-06-09,1.692399978637695,1.69760000705719,1.6399999856948853,1.6754000186920166,36710000.0,0.01878156225879346,3.2043785458215863,-0.5862070382991591,61.288083611612166,65.65892352833174,-0.024177686489949224,-0.12008200352620046,-0.15769024574321855,-0.4452339053726746,21.904753244911323,0.05760002136230469,0.051626414573184176,0.09486997723579393,-0.10414424424964541,0.2938841987212333,-0.004637133506925739,0.1943770879785136,0.09860002994537376,34.70197682129647,-23.940065018956986,0.09950711074271962,6,-0.018899977207183616,-0.08389997482299782,-0.0714999735355375,-0.28959998488426186,0.011999964714050515,1,-0.07385960859005647,1.708139047407192,1.6612000465393066,-3.00000000000003,1.7086000442504885,6.384585406111462,1.7779999971389768,-0.07385960859005647 848,2009-06-10,1.6598000526428225,1.7269999980926514,1.6275999546051023,1.718000054359436,32720000.0,-0.01926254219236878,1.6089288200609873,-3.423537579064026,64.17695106388271,66.45650937476186,0.01712040389562186,-0.07876128825494977,-0.1158961209994136,-0.4067606234557195,22.479601636550044,0.09940004348754905,0.07647760580577989,0.054170048236847235,-0.1409012857190337,0.24924138219272818,-0.04336561874109335,0.15170571521478782,0.12817995548248273,19.706295838838678,-39.11565367071545,0.09753566697794047,6,0.013699948787688987,-0.05130004882812522,-0.02300006151199363,-0.25700005888938926,0.041199922561645286,2,-0.04048684331110808,3.2043785458215863,1.692399978637695,1.708139047407192,1.6612000465393066,-3.00000000000003,1.7086000442504885,-0.04048684331110808 849,2009-06-11,1.617799997329712,1.6718000173568726,1.614799976348877,1.662600040435791,21955000.0,-0.02530428604712709,-1.2440923448052528,0.7697601681219651,59.38983423440751,67.05921258191076,0.06894136243576776,-0.02485115016492756,-0.06606419793884566,-0.3595731809394922,23.4379610902037,0.057000041007995605,0.09104363194783427,0.0037999927997589555,-0.177075966525299,0.1846759521248169,-0.08663798686277002,0.09423797246228793,0.16376480865478515,1.7026222656120502,-58.62069798254598,0.09043797966252899,6,0.07770001888275146,-0.009299993515014648,0.018999993801116943,-0.2150000035762787,0.14820003509521484,3,-0.016071221987327466,1.6089288200609873,1.6598000526428225,3.2043785458215863,1.692399978637695,1.708139047407192,1.6612000465393066,-0.016071221987327466 850,2009-06-12,1.6368000507354736,1.63919997215271,1.5844000577926636,1.61080002784729,27105000.0,0.011744377201831302,2.558451511023037,-0.5803570953407307,62.314441838919876,66.82503594168355,0.0650954820426275,-0.035478839288502595,-0.07757225529698863,-0.37212096602584466,23.585865915901326,0.05479991436004639,0.09794639076748846,0.01633004546165462,-0.1576152609678112,0.19027535189112044,-0.07064260775307818,0.10330269867638742,0.13475886547088622,36.74615349247418,-28.18280055525645,0.08697265321473288,6,0.05089998245239258,-0.028300046920776367,-0.0205000638961792,-0.2340000569820404,0.13719999790191628,4,-0.013929672056478215,-1.2440923448052528,1.617799997329712,1.6089288200609873,1.6598000526428225,3.2043785458215863,1.692399978637695,-0.013929672056478215 851,2009-06-15,1.6191999912261963,1.6510000228881836,1.5915999412536619,1.6510000228881836,24755000.0,-0.010752724195828955,2.7358504712136233,-1.2230770641528812,53.474903919177024,64.89895266509782,0.0798001182311181,-0.00871714716606653,-0.05401963454507963,-0.3483290179932461,23.785074281373834,0.059400081634521706,0.1022902284731122,-0.007370012998580977,-0.17138703890424112,0.15664701290707916,-0.08937852595141105,0.0746384999542491,0.13738621630706782,24.40389060494978,-36.250863107264394,0.08200851295283006,6,0.06850004196166992,-0.010699987411499023,-0.015799999237060547,-0.21639999747276306,0.15639996528625488,0,0.015316244018000802,2.558451511023037,1.6368000507354736,-1.2440923448052528,1.617799997329712,1.6089288200609873,1.6598000526428225,0.015316244018000802 852,2009-06-16,1.5720000267028809,1.635200023651123,1.565000057220459,1.6267999410629272,38975000.0,-0.029150175876404005,-1.0407010491479463,1.723266031384251,45.88809682139177,61.3674363984244,0.1138594835164648,0.04268766603672636,-0.0021116921398656174,-0.29477194378414096,24.001200448022487,0.07019996643066406,0.1091268892328785,-0.055849981307983354,-0.21761680801186678,0.10591684539590007,-0.13673339465992518,0.02503343204395847,0.17081128885113528,4.320970393405516,-52.587588434802626,0.08088341335194171,6,0.10600000619888306,0.036499977111816406,0.03004997968673706,-0.16920003294944763,0.2621999979019163,1,0.04198472240464235,2.7358504712136233,1.6191999912261963,2.558451511023037,1.6368000507354736,-1.2440923448052528,1.617799997329712,0.04198472240464235 853,2009-06-17,1.583199977874756,1.6114000082015991,1.5441999435424805,1.6114000082015991,36305000.0,0.007124650751670902,3.765956907156354,0.5145998977582922,48.28106911864612,58.19718799449813,0.08718402970189354,0.034949262532774306,-0.007261020016307462,-0.2994308307186664,23.819472311741453,0.06720006465911865,0.10060312174329034,-0.04571002721786477,-0.20593049314651846,0.11451043871078892,-0.1258202601821916,0.034400205746462076,0.14183021184590427,30.56427254815332,-24.22950964867136,0.0801102329643269,6,0.08439999818801858,0.025300025939941184,0.015750050544738547,-0.18039998412132285,0.23860001564025834,2,0.07655379432210774,-1.0407010491479463,1.5720000267028809,2.7358504712136233,1.6191999912261963,2.558451511023037,1.6368000507354736,0.07655379432210774 854,2009-06-18,1.6354000568389893,1.6634000539779663,1.5886000394821167,1.5886000394821167,30410000.0,0.032971247911653734,-2.196580630535397,-1.6595732988387806,54.57447674203554,56.62237623981163,0.014113065968533345,-0.0072250891360106095,-0.051273583288617974,-0.34460493579514595,24.315382741463377,0.08020007610321023,0.08481863662134437,-0.00010995268821711868,-0.14903839846233224,0.148818493085898,-0.07457417557527468,0.07435427019884044,0.0679305033402895,76.51009127702834,21.067132356765555,0.0744642228870576,6,0.00019991397857666016,-0.026900053024291992,-0.04535004496574402,-0.23260006308555603,0.2045999765396116,3,0.040112459389462396,3.765956907156354,1.583199977874756,-1.0407010491479463,1.5720000267028809,2.7358504712136233,1.6191999912261963,0.040112459389462396 855,2009-06-19,1.6785999536514282,1.6979999542236328,1.6555999517440796,1.6555999517440796,34105000.0,0.026415491813017722,-2.6869564315997887,0.49145284994154165,48.73948898363197,55.347482925967185,-0.03776082135400971,-0.03890464802608373,-0.08725930294194528,-0.38029665206608687,25.08330262743185,0.06259989738464355,0.06483848099048073,0.03450994491577153,-0.10254407783843211,0.17156396766997517,-0.03401706646133018,0.10303695629287324,-0.13440001010894775,87.38621636872097,35.742343223215144,0.0685270113771018,6,-0.042999982833862305,-0.0615999698638916,-0.0963999330997467,-0.275799959897995,0.23380005359649658,4,0.052067247221935675,-2.196580630535397,1.6354000568389893,3.765956907156354,1.583199977874756,-1.0407010491479463,1.5720000267028809,0.052067247221935675 856,2009-06-22,1.6203999519348145,1.6715999841690063,1.6155999898910522,1.6677999496459959,19300000.0,-0.03467175224806385,1.0363609566208758,-2.060869294799356,39.18761034644719,52.8918747853933,0.015693381615028423,0.031096832244606354,-0.02352034074761944,-0.31558197038942826,25.845667019361912,0.06299996376037598,0.04025058721377839,-0.030170053243637085,-0.14755082499266114,0.08721071850538697,-0.08886043911814911,0.028520332630874945,-0.07312400817871101,49.54486547488389,3.0065918126814566,0.058690385874512016,6,0.015200018882751465,0.008400022983551025,-0.03339993953704834,-0.21759995818138123,0.26540005207061745,0,0.09479147201848015,-2.6869564315997887,1.6785999536514282,-2.196580630535397,1.6354000568389893,3.765956907156354,1.583199977874756,0.09479147201848015 857,2009-06-23,1.5742000341415403,1.6330000162124634,1.5720000267028809,1.6203999519348145,18485000.0,-0.028511428760603086,-1.4110699872544838,0.9746818570494534,35.02702937231882,49.652994597441754,0.0484594256234574,0.08072683243683065,0.026441897338987497,-0.26261641845217576,25.570011789080286,0.06099998950958252,0.021776422190350697,-0.07591997385025051,-0.1944515760638652,0.042611628363364185,-0.13518577495705775,-0.016654172743443274,-0.023909610176086282,19.505909307934946,-20.890483834492468,0.05926580110680729,6,0.046899914741516335,0.05459994077682517,0.024499982595443948,-0.17140004038810708,0.3061999082565312,1,0.1279379481659968,1.0363609566208758,1.6203999519348145,-2.6869564315997887,1.6785999536514282,-2.196580630535397,1.6354000568389893,0.1279379481659968 858,2009-06-24,1.5808000564575195,1.6299999952316284,1.5748000144958496,1.5875999927520752,20720000.0,0.004192619853155,-4.87233206092349,0.14718503017651707,31.1832049520103,46.5189246771754,0.03293862634385092,0.07522719401633315,0.024113077377662107,-0.26196053036807676,24.64661637102995,0.05579996109008811,0.011951244626144497,-0.06756995320320125,-0.18922729154497264,0.05408738513857014,-0.12839862237408695,-0.006741284032315553,-0.027555441886901955,6.984154616429699,-25.164419776988197,0.06082866917088565,6,0.04029989242553711,0.04799991846084595,0.016049951314926147,-0.1780000627040863,0.29579997062683083,2,0.16029855712121632,-1.4110699872544838,1.5742000341415403,1.0363609566208758,1.6203999519348145,-2.6869564315997887,1.6785999536514282,0.16029855712121632 859,2009-06-25,1.6131999492645264,1.6399999856948853,1.562000036239624,1.5745999813079834,19155000.0,0.020495882875670723,-1.4451449199539605,-5.676519056134077,40.205324031577,44.06235603191507,-0.00020384008274199061,0.046121312695869277,-0.004511752449116724,-0.28695102208929635,23.8374034053207,0.07799994945526123,-0.001267347201728164,-0.03576005697250362,-0.1565697846714571,0.08504967072644987,-0.09616492082198036,0.024644806876973124,-0.057060227900848526,37.64701757461542,8.267849302329665,0.06040486384947674,6,0.007899999618530273,0.015600025653839111,-0.028749942779541016,-0.21039995551109314,0.2868000268936155,3,0.1293082387868849,-4.87233206092349,1.5808000564575195,-1.4110699872544838,1.5742000341415403,1.0363609566208758,1.6203999519348145,0.1293082387868849 860,2009-06-26,1.6100000143051147,1.6175999641418457,1.5959999561309814,1.6105999946594238,25575000.0,-0.0019835947557961253,1.9589215582209956,-0.01554354539839407,44.21860113130449,43.03387794437369,-0.0013469207381702208,0.05416162592441509,-0.00037817242502269366,-0.2766076084361113,23.249883859122278,0.021600008010864258,-0.014668773990675676,-0.040269994735717685,-0.15864845199068833,0.07810846251925296,-0.09945922336320301,0.01891923389176764,-0.05102308828423774,43.79562123188067,11.960746897327379,0.059189228627485345,6,0.011099934577941895,0.018799960613250732,-0.039900004863739014,-0.2014000117778778,0.32760000228881836,4,0.14285715343471939,-1.4451449199539605,1.6131999492645264,-4.87233206092349,1.5808000564575195,-1.4110699872544838,1.5742000341415403,0.14285715343471939 861,2009-06-29,1.5867999792099,1.6200000047683716,1.5723999738693235,1.607200026512146,18995000.0,-0.014409959558433938,1.0695663892027587,34.001192131929265,37.856479951965355,42.141476069992976,0.01874509514651268,0.07287561566410039,0.023350426398102364,-0.24634563966392053,21.775431335503576,0.047600030899048074,-0.02330900716582507,-0.0582500278949738,-0.1782255881954713,0.0617255324055237,-0.11823780804522244,0.0017377522552748381,-0.025042592624967774,31.794819283184907,0.30928727383377463,0.05998778015024873,6,0.03429996967315674,0.041999995708465576,-0.01669996976852417,-0.16529998183250427,0.34520006179809615,0,0.20519286129569259,1.9589215582209956,1.6100000143051147,-1.4451449199539605,1.6131999492645264,-4.87233206092349,1.5808000564575195,0.20519286129569259 862,2009-06-30,1.6000000238418581,1.616000056266785,1.5889999866485596,1.5889999866485596,26270000.0,0.00831865692267697,-3.9090869683013136,-0.5392162591744301,42.80211339692886,41.53270321202439,0.011102035392862808,0.05192593433986881,0.011797472250453689,-0.25308894771109025,19.85851712965206,0.029200077056884988,-0.03581097949799683,-0.03843998312950103,-0.15262604980070704,0.07574608354170498,-0.09553301646510404,0.018653050206101973,-0.035517785904152,48.71796439307941,15.092134343687661,0.05709303333560299,6,0.029999971389770286,0.028799951076507346,-0.0299000144004824,-0.1582000255584719,0.265200018882751,1,0.17862498494051393,1.0695663892027587,1.5867999792099,1.9589215582209956,1.6100000143051147,-1.4451449199539605,1.6131999492645264,0.17862498494051393 863,2009-07-01,1.6541999578475952,1.6562000513076782,1.5900000333786009,1.6241999864578247,31195000.0,0.03387495824880937,2.894100570098255,2.727260904903765,54.25631180883459,41.49735155277984,-0.03572419593500231,-0.009552779392242527,-0.04216772461840601,-0.3003811713063409,17.898064033242424,0.06620001792907737,-0.03929669762869348,0.020069950819015414,-0.08396819741306794,0.12410809905109876,-0.03194912329702615,0.07208902493505698,-0.08704736558417059,97.87675887457337,57.72552669461827,0.05201907411604165,7,-0.024199962615966797,0.013400018215179443,-0.07884994149208069,-0.2100999355316162,0.21979999542236328,2,0.13674283056130787,-3.9090869683013136,1.6000000238418581,1.0695663892027587,1.5867999792099,1.9589215582209956,1.6100000143051147,0.13674283056130787 864,2009-07-02,1.5884000062942505,1.6549999713897705,1.575600028038025,1.635200023651123,26150000.0,-0.03977750769560051,-1.1933693925098998,-1.5600020662963228,44.898811499683504,41.0706096101189,0.025376264350856825,0.04354720247730404,0.020199340028041357,-0.22768901374781825,15.615209636279314,0.0793999433517456,-0.035773101984525546,-0.036250001192092984,-0.11704727635757806,0.04454727397339209,-0.07664863877483552,0.004148636390649552,-0.018630466791621725,19.093099808525803,-20.601169618073616,0.04039863758274249,7,0.028400003910064697,0.07919996976852417,0.00899997353553772,-0.11949998140335083,0.2841999530792234,3,0.18144045558301958,2.894100570098255,1.6541999578475952,-3.9090869683013136,1.6000000238418581,1.0695663892027587,1.5867999792099,0.18144045558301958 865,2009-07-06,1.5856000185012815,1.5884000062942505,1.547600030899048,1.575600028038025,14565000.0,-0.0017627724640353337,4.230777460225247,-0.21367493065230928,46.344647417998786,41.86583595140241,0.015194786587308329,0.038641007089550206,0.019585631332992293,-0.21721822273059588,13.816945201509215,0.040799975395202415,-0.0344645659028584,-0.032899987697601496,-0.10505448728754962,0.03925451189234663,-0.06897723749257545,0.0031772620973724575,0.1123999357223513,34.99077390524476,-6.363432141349982,0.03607724979497403,7,0.01630002260208152,0.08199995756149314,0.01769995689392112,-0.10409998893737771,0.2617999315261841,0,0.19828453203099294,-1.1933693925098998,1.5884000062942505,2.894100570098255,1.6541999578475952,-3.9090869683013136,1.6000000238418581,0.19828453203099294 866,2009-07-07,1.5369999408721924,1.5980000495910645,1.5349999666213991,1.5859999656677246,17930000.0,-0.030650906320640825,-1.3773628192786376,-4.900007152564303,46.20389300016084,43.1077096878293,0.05668108103803937,0.08164523381495625,0.06629038537334853,-0.1609317273487747,12.899720719781287,0.0630000829696653,-0.042795003272105614,-0.07529006004333505,-0.15312588590832577,0.0025457658216556656,-0.11420797297583052,-0.03637214711083958,0.15799201488494874,1.6501426182746304,-42.55487475636278,0.03891791293249537,7,0.05860006809234619,0.1260000467300415,0.06630003452301025,-0.05159991979598999,0.2851999998092649,1,0.26063766501800556,4.230777460225247,1.5856000185012815,-1.1933693925098998,1.5884000062942505,2.894100570098255,1.6541999578475952,0.26063766501800556 867,2009-07-08,1.567399978637695,1.5693999528884888,1.5351999998092651,1.5374000072479248,14125000.0,0.019778815182160514,1.0117666858336956,-0.6122440042623336,48.354851586611176,45.01567042500717,0.028178261343769107,0.043637679393186746,0.03334206093671899,-0.1852523087196014,11.923732315336732,0.03419995307922363,-0.05045649010739628,-0.03864002227783225,-0.10911768662001142,0.031837642064346916,-0.07387885444892173,-0.0034011901067427797,0.12119229755401628,26.732664502802873,-18.404773403647756,0.035238832171089536,7,0.028200030326843484,0.0956000089645388,0.012649983167648537,-0.05149996280670144,0.24740004539489768,2,0.23261456382511425,-1.3773628192786376,1.5369999408721924,4.230777460225247,1.5856000185012815,-1.1933693925098998,1.5884000062942505,0.23261456382511425 868,2009-07-09,1.5925999879837036,1.5972000360488892,1.5642000436782837,1.5698000192642212,14185000.0,0.016077586888773032,1.0624953433965638,0.7599996821082636,45.27801268637971,45.57930249776303,0.005395490233114586,0.013855453576171683,0.005382718308206247,-0.20473942066765471,10.604103826890857,0.03299999237060547,-0.04750752514107437,-0.010080009698867798,-0.07602804173404953,0.05586802233631394,-0.043054025716458666,0.02289400631872307,0.08984859582519533,48.00001589457121,6.548825766335163,0.03297401601759089,7,0.003000020980834961,0.07039999961853027,0.0032499730587005615,-0.064799964427948,0.1663999557495115,3,0.17116668140003455,1.0117666858336956,1.567399978637695,-1.3773628192786376,1.5369999408721924,4.230777460225247,1.5856000185012815,0.17116668140003455 869,2009-07-10,1.5917999744415283,1.627400040626526,1.5848000049591064,1.589400053024292,23265000.0,-0.0005023317519851078,-6.344822625066836,0.10525985569381993,39.435247250538964,45.04781873323353,0.0031745196333925474,0.013289075760774871,0.005117401370102748,-0.1976334735832983,9.57068775746264,0.042600035667419656,-0.03751985166674188,-0.009580022096634,-0.07529774280401802,0.05613769861075002,-0.0424388824503259,0.0232788382570579,0.08475066467987058,61.47182070111496,24.764046263550163,0.03285886035369196,7,0.003800034523010254,0.07120001316070557,0.014149993658065796,-0.0639999508857727,0.13940000534057617,4,0.17728356788511568,1.0624953433965638,1.5925999879837036,1.0117666858336956,1.567399978637695,-1.3773628192786376,1.5369999408721924,0.17728356788511568 870,2009-07-13,1.6139999628067017,1.6318000555038452,1.5693999528884888,1.5994000434875488,18765000.0,0.01394646860260318,1.4860546794297913,6.083498907212398,49.14621241590065,46.30223345144856,-0.020560570806277045,-0.0112852179142926,-0.0176862481707325,-0.2136825019741453,8.840564655312546,0.062400102615356445,-0.024984228635390737,0.013759970664978027,-0.05013645947980794,0.07765640080976399,-0.018188244407414844,0.0457081857373709,0.05688864941469718,81.6114913708809,44.60551864987653,0.031948215072392976,7,-0.018399953842163086,0.04900002479553223,0.001550048589706421,-0.08359992504119873,0.11120009422302224,0,0.16022304989219083,-6.344822625066836,1.5917999744415283,1.0624953433965638,1.5925999879837036,1.0117666858336956,1.567399978637695,0.16022304989219083 871,2009-07-14,1.6440000534057615,1.6471999883651731,1.598399996757507,1.618000030517578,17390000.0,0.018587417156373798,2.012355127120203,1.7808333265291125,59.732294379777635,48.18336467176509,-0.04648158914179468,-0.04145764157200138,-0.047354217543042365,-0.2370680047078435,8.031809507724475,0.048799991607666016,-0.020026573658437075,0.04252005815505955,-0.0238406621897973,0.1088807784999164,0.009339697982631234,0.07570041832748786,0.021453012991637266,97.14291492287583,55.53055002371369,0.033180360172428425,7,-0.04840004444122292,-0.01300007104873635,-0.025350064039230125,-0.100300073623657,0.0812000036239624,1,0.12372256083589206,1.4860546794297913,1.6139999628067017,-6.344822625066836,1.5917999744415283,1.0624953433965638,1.5925999879837036,0.12372256083589206 872,2009-07-15,1.6380000114440918,1.6720000505447388,1.6277999877929688,1.6638000011444092,20840000.0,-0.0036496604420661605,1.0947853107344632,-0.9923064226240692,57.98881963503315,48.59808776356493,-0.03858166108280847,-0.031894785875110854,-0.04279998535773655,-0.22498315586166173,7.712820260081997,0.04420006275177002,-0.017554282525839682,0.03322001695632926,-0.03353110424089767,0.09997113815355618,-0.00015554364228420603,0.06659557755494272,-0.10300004482269265,68.46007705475665,21.5393681672019,0.033375560598613435,7,-0.03450000286102295,-0.00700002908706665,0.0029999911785125732,-0.0943000316619873,0.1310000419616697,2,0.11245416846790568,2.012355127120203,1.6440000534057615,1.4860546794297913,1.6139999628067017,-6.344822625066836,1.5917999744415283,0.11245416846790568 873,2009-07-16,1.7043999433517456,1.7078000307083132,1.6499999761581419,1.6598000526428225,26420000.0,0.04053719868360339,1.249026497361858,-1.7286786245645076,61.63264995810951,50.45740314783449,-0.10852436751655481,-0.09354527548036273,-0.11083886462337444,-0.2845853394859037,7.860841271218649,0.06980001926422141,-0.00796201893276316,0.09355995059013367,0.014235701462727901,0.17288419971753943,0.053897826026430895,0.13322207515383644,-0.16665997505187957,97.54329086361209,47.40681363238927,0.03966212456370285,7,-0.08299994468688943,-0.07339996099472046,-0.06339994072914124,-0.14949995279312134,0.0690000057220459,3,0.06477357683064855,1.0947853107344632,1.6380000114440918,2.012355127120203,1.6440000534057615,1.4860546794297913,1.6139999628067017,0.06477357683064855 874,2009-07-17,1.7009999752044678,1.7092000246047974,1.6796000003814695,1.7092000246047974,14295000.0,-0.001994818270523835,6.2194746100281115,-0.18385806041199565,61.601215557506926,52.15257738555762,-0.09775206715680507,-0.08957109677420627,-0.10682356347101907,-0.27483655748032865,7.432497642388007,0.02960002422332786,-0.0016501571392519843,0.08687998652458195,-0.0016150999823274503,0.17537507303149136,0.04263244327112736,0.13112752977803654,-0.15645760440826395,94.1344454980183,41.41151486071121,0.044247543253454695,7,-0.07889997959136963,-0.07889997959136963,-0.0599999725818634,-0.1460999846458435,0.04000008106231712,4,0.0340975716485683,1.249026497361858,1.7043999433517456,1.0947853107344632,1.6380000114440918,2.012355127120203,1.6440000534057615,0.0340975716485683 875,2009-07-20,1.7660000324249268,1.7999999523162842,1.704200029373169,1.704200029373169,48690000.0,0.03821285018692944,-2.1003209777476,-7.536540334656258,70.64516102450742,54.86827383270723,-0.15027421961157783,-0.1556688566732407,-0.16800311061299666,-0.3327994793467597,7.00622203178531,0.0989999771118164,-0.003531841081995557,0.147510039806366,0.039195682773704776,0.25582439683902725,0.0933528612900354,0.20166721832269663,-0.2115782024002073,83.13495665357692,26.61782705615306,0.05415717851633065,7,-0.0984000563621521,-0.0985000729560852,-0.11400002241134644,-0.2111000418663025,-0.04500007629394531,0,-0.019705578711138316,6.2194746100281115,1.7009999752044678,1.249026497361858,1.7043999433517456,1.0947853107344632,1.6380000114440918,-0.019705578711138316 876,2009-07-21,1.77400004863739,1.8179999589920044,1.7510000467300415,1.798200011253357,38470000.0,0.004530020422184311,1.100315400828114,-0.3915851362612301,70.28917697793405,57.305421098409774,-0.13535429056433146,-0.15976263537216218,-0.172313922002296,-0.3332196719054099,7.2244369631620895,0.06699991226196289,0.005409028191192045,0.1478300511837003,0.019089528952939583,0.276570573414461,0.08345979006831983,0.21220031229908076,-0.19993196882934527,76.86649999091189,18.562969977644485,0.06437026111538036,7,-0.08290004730224587,-0.09750008583068825,-0.12590003013610818,-0.20170003175735451,-0.07200002670288064,1,-0.027508449982935113,-2.1003209777476,1.7660000324249268,6.2194746100281115,1.7009999752044678,1.249026497361858,1.7043999433517456,-0.027508449982935113 877,2009-07-22,1.7755999565124512,1.8336000442504885,1.7488000392913818,1.7660000324249268,73820000.0,0.000901864617360193,-2.854553533207993,-0.3966916908041184,66.13503095099651,59.622867572256084,-0.11657425366626972,-0.15336356792007977,-0.169614162790366,-0.3273131722085656,8.118208002414669,0.08480000495910667,0.01464974659261764,0.13935996294021602,-0.0030459941692653203,0.28176592004969736,0.06815698438547546,0.21056294149495658,-0.17713868878601047,68.40954998509879,14.487515758891078,0.07120297855474063,7,-0.07409995794296265,-0.09129995107650735,-0.12749993801116943,-0.19089996814727783,-0.07439994812011719,2,-0.028384715429775276,1.100315400828114,1.77400004863739,-2.1003209777476,1.7660000324249268,6.2194746100281115,1.7009999752044678,-0.028384715429775276 878,2009-07-23,1.8342000246047971,1.8669999837875368,1.6727999448776243,1.7369999885559082,86735000.0,0.033002967744742095,1.3857505317922028,10.1250838196945,83.30621781108604,64.49741985676131,-0.153434594660804,-0.20238242459199496,-0.22207467625911614,-0.37734160434422326,8.543978402241661,0.19420003890991255,0.030453331617009027,0.18529003262519805,0.020345749201307495,0.3502343160490886,0.10281789091325266,0.26776217433714344,-0.20752210369547064,83.11022007675535,23.758817900110103,0.08247214171194531,7,-0.11600005626678445,-0.13320004940032915,-0.19095000624656655,-0.24279999732971147,-0.13300001621246316,3,-0.035546816227463474,-2.854553533207993,1.7755999565124512,1.100315400828114,1.77400004863739,-2.1003209777476,1.7660000324249268,-0.035546816227463474 879,2009-07-24,1.8217999935150144,1.8359999656677248,1.798799991607666,1.8200000524520876,25920000.0,-0.006760457378390039,1.4635837922118717,0.018517905302231383,81.19384910682834,68.0582683779755,-0.11731497767240784,-0.1829323525738984,-0.2020245182876681,-0.35574827047893387,9.174013436670684,0.037199974060058816,0.04421601156163124,0.162459999322891,-0.018572987243639094,0.3434929858894211,0.07194350603962607,0.25297649260615596,-0.16147698380273856,76.72503541902469,13.701782487006724,0.09051649328326503,7,-0.08910000324249245,-0.12080001831054643,-0.18375000357627846,-0.23039996623992876,-0.14419996738433793,4,-0.026567155897195383,1.3857505317922028,1.8342000246047971,-2.854553533207993,1.7755999565124512,1.100315400828114,1.77400004863739,-0.026567155897195383 880,2009-07-27,1.8400000333786009,1.8400000333786009,1.7999999523162842,1.8245999813079836,25830000.0,0.009990141578862799,4.1947981576809665,8.555864626798341,93.50946535589024,71.81128737532134,-0.11184753302070649,-0.19290839312802643,-0.21404277899685153,-0.3645718089890011,9.855983380500481,0.04000008106231667,0.05983096624850459,0.16916003823280312,-0.027244534162577105,0.36556461062818335,0.07095775203511301,0.26736232443049324,-0.16720008850097656,86.09683573675235,14.677844528100223,0.09820228619769016,7,-0.09260004758834817,-0.13900005817413286,-0.21795004606246926,-0.24860000610351518,-0.21560001373290993,0,-0.05380433441081656,1.4635837922118717,1.8217999935150144,1.3857505317922028,1.8342000246047971,-2.854553533207993,1.7755999565124512,-0.05380433441081656 881,2009-07-28,1.9124000072479248,1.939200043678284,1.833799958229065,1.83459997177124,55215000.0,0.03934781117171138,-1.6549118992997642,5.051933273987078,94.20808643189802,75.83565035275078,-0.15887895904912108,-0.25261628562095706,-0.27896339723745367,-0.4268363870846972,11.309894345689681,0.10540008544921897,0.08189111594549492,0.22528001070022574,0.005606646706286522,0.44495337469416496,0.11544332870325613,0.33511669269719535,-0.21241205692291265,89.93992999589204,12.336837877847913,0.10983668199696957,7,-0.11779999732971191,-0.17530000209808327,-0.28610002994537354,-0.32099997997283913,-0.2804000377655027,1,-0.10008369085523128,4.1947981576809665,1.8400000333786009,1.4635837922118717,1.8217999935150144,1.3857505317922028,1.8342000246047971,-0.10008369085523128 882,2009-07-29,1.885800004005432,1.9442000389099119,1.8758000135421755,1.9057999849319456,46545000.0,-0.013909225654507362,-2.4200045299573767,-0.2570690463567628,87.43614877411734,78.70270577675166,-0.10441203137897226,-0.21450480753922085,-0.24662502836145417,-0.3898972943527803,12.859370321428209,0.06840002536773637,0.09870594784710285,0.18439000844955422,-0.04822334221768032,0.41700335911678876,0.06808333311593695,0.3006966837831715,-0.14753811874389622,78.48194006243332,-2.7473612550527235,0.11630667533361724,7,-0.07730001211166382,-0.1462000012397764,-0.2536000311374662,-0.28479999303817727,-0.19579994678497292,2,-0.09746525701587239,-1.6549118992997642,1.9124000072479248,4.1947981576809665,1.8400000333786009,1.4635837922118717,1.8217999935150144,-0.09746525701587239 883,2009-07-30,1.8803999423980715,1.9179999828338623,1.8761999607086184,1.89520001411438,23190000.0,-0.002863538867266202,-2.603444732190551,0.7400042915385165,86.4209788997849,81.46045725922698,-0.07981422254837733,-0.2016270422476658,-0.23593395195745148,-0.3740462590183635,13.908838198060947,0.04180002212524392,0.11013895830462817,0.16767994761466998,-0.0769542168779036,0.41231411210724356,0.0453628653683833,0.28999702986095666,-0.10506918947982813,56.120993290175555,-26.467059247764503,0.12231708224628675,7,-0.07189995050430342,-0.140799939632416,-0.25544998049736045,-0.2559999227523806,-0.16399991512298606,3,-0.09529884040370906,-2.4200045299573767,1.885800004005432,-1.6549118992997642,1.9124000072479248,4.1947981576809665,1.8400000333786009,-0.09529884040370906 884,2009-07-31,1.8766000270843504,1.9077999591827397,1.86899995803833,1.88100004196167,14835000.0,-0.0020208016539690066,-2.9591528908027556,0.2972968619112206,84.75383667322242,83.02808788686198,-0.05418396310242479,-0.18459303581628528,-0.22488894356012978,-0.36072687571676254,15.19283454673602,0.038800001144409624,0.12437839608577694,0.14947003126144387,-0.09826333407335586,0.3972033965962436,0.025603348594043895,0.27333671392884384,-0.07087280268760665,53.120685692744374,-28.36852590530667,0.1238666826673999,7,-0.06810003519058228,-0.13700002431869485,-0.2516500651836393,-0.24720001220703103,-0.12820005416870095,4,-0.09346691684990172,-2.603444732190551,1.8803999423980715,-2.4200045299573767,1.885800004005432,-1.6549118992997642,1.9124000072479248,-0.09346691684990172 885,2009-08-03,1.8999999761581419,1.912799954414368,1.8681999444961548,1.8971999883651731,25425000.0,0.012469332162457603,2.140851928339883,-0.6363587103765596,84.48275142259536,84.60515171404656,-0.06322597358016302,-0.19313328250486905,-0.24073856853209308,-0.3745662508458716,16.871728608469393,0.04460000991821311,0.1336416658242845,0.1571499824523923,-0.09266134651291646,0.4069613114177011,0.032244317969738034,0.2820556469350466,-0.0693476451490278,59.96374053426015,-18.737983265713275,0.12490566448265437,8,-0.09149998426437378,-0.16039997339248635,-0.2750500142574308,-0.2630999684333799,-0.136399984359741,0,-0.11705260674643003,-2.9591528908027556,1.8766000270843504,-2.603444732190551,1.8803999423980715,-2.4200045299573767,1.885800004005432,-0.11705260674643003 886,2009-08-04,1.937600016593933,1.9429999589920044,1.8971999883651731,1.8991999626159668,22190000.0,0.01978949521453144,-1.160375846624875,13.714364782016348,87.1896762615158,86.9445567485487,-0.0840138202069658,-0.20994663682573145,-0.26967344519020564,-0.4030245030033097,18.566367586035255,0.04579997062683128,0.1455167829408035,0.17472001910209656,-0.06978006442266516,0.41922010262685827,0.0524699773397157,0.2969700608644774,-0.08650909816267549,91.31577089885288,10.850990136073136,0.12225004176238084,8,-0.12910002470016502,-0.1980000138282776,-0.31265005469322205,-0.30070000886917114,-0.16060006618499756,1,-0.1616432670654132,2.140851928339883,1.8999999761581419,-2.9591528908027556,1.8766000270843504,-2.603444732190551,1.8803999423980715,-0.1616432670654132 887,2009-08-05,1.932000041007996,1.9407999515533447,1.919399976730347,1.934599995613098,12505000.0,-0.0028901607854964206,1.8533553740025772,-0.06770705600033035,83.27486733609774,86.94107336243891,-0.060229145287226116,-0.1851225470166309,-0.2582735035784167,-0.38865360570737395,20.352586959693273,0.021399974822997825,0.1481477303650569,0.15089004039764453,-0.08650763731939026,0.38828771811467955,0.03219120153912702,0.26958887925616204,-0.0641494808905807,85.29423014400793,6.701026023773252,0.11869883885851747,8,-0.06050002574920699,-0.19240003824234053,-0.307050079107285,-0.2951000332832341,-0.1802000999450688,2,-0.15527953683119633,-1.160375846624875,1.937600016593933,2.140851928339883,1.8999999761581419,-2.9591528908027556,1.8766000270843504,-0.15527953683119633 888,2009-08-06,1.8652000427246092,1.937000036239624,1.8509999513626096,1.926200032234192,31120000.0,-0.034575567735772306,1.082326572848285,23.461944062362814,70.25160979574451,85.7252689945407,0.012773964638923108,-0.10208696206626588,-0.18738113603544648,-0.31326392284261306,21.77975533873787,0.08600008487701438,0.1496354986953241,0.07046003937721235,-0.15221198444204975,0.2931320631964742,-0.04087597253241859,0.18179605128684329,0.07899999618530273,15.434880635229934,-58.66466353037035,0.11133601190963097,8,0.006899952888488992,-0.12560003995895364,-0.2358000576496122,-0.2283000349998472,-0.10559999942779519,3,-0.09393093581974465,1.8533553740025772,1.932000041007996,-1.160375846624875,1.937600016593933,2.140851928339883,1.8999999761581419,-0.09393093581974465 889,2009-08-07,1.8739999532699585,1.8899999856948853,1.8314000368118288,1.8747999668121336,32165000.0,0.004717944640669547,2.7564008023688844,0.013114978356666659,65.46391101494858,82.60909628999161,0.013586022393584196,-0.09345251539750343,-0.19143781956688377,-0.3143161574055593,22.68578860844818,0.05859994888305642,0.15522908305897043,0.06514995098114018,-0.13831171556889732,0.2686116175311777,-0.03658088229387846,0.16688078425615882,0.06833608388900725,38.171994770169334,-33.34771327832611,0.1017308332750187,8,0.013800084590911865,-0.13439995050430298,-0.22519996762275696,-0.23709994554519653,-0.0853999853134153,4,-0.08409814830564732,1.082326572848285,1.8652000427246092,1.8533553740025772,1.932000041007996,-1.160375846624875,1.937600016593933,-0.08409814830564732 890,2009-08-10,1.872599959373474,1.8752000331878664,1.8459999561309812,1.8645999431610107,14825000.0,-0.0007470618630708303,3.4241991854132174,-9.999850990912943,64.38995162035613,79.2959701998203,0.02245835887313019,-0.07555948427031045,-0.18464568231216627,-0.3065414024199564,23.911756884258324,0.02920007705688521,0.14915959025841508,0.05081995725631683,-0.13236123435958924,0.2340011488722229,-0.04077063855163621,0.14241055306426986,0.06529863777160627,36.91751907777204,-32.52441364356481,0.09159059580795306,8,0.015200078487396462,-0.13299995660781838,-0.23039996623992898,-0.23569995164871194,-0.07719993591308572,0,-0.0663248900738942,2.7564008023688844,1.8739999532699585,1.082326572848285,1.8652000427246092,1.8533553740025772,1.932000041007996,-0.0663248900738942 891,2009-08-11,1.8473999500274656,1.8775999546051023,1.8359999656677248,1.867799997329712,17320000.0,-0.013457230531201958,1.0800014305128398,-2.550000745056648,59.80338603890475,76.22566322924114,0.041871737622279914,-0.03619572805941229,-0.15769753625366278,-0.27460775687352523,24.892147801339426,0.041599988937377486,0.14409394905036876,0.015449953079223366,-0.14765802099960657,0.1785579271580533,-0.06610403396019171,0.09700394011863844,0.08623870470428452,14.625160589421371,-52.677542776346314,0.08155398703941498,8,0.039800047874450906,-0.10779994726181008,-0.21264994144439675,-0.21049994230270364,-0.027199983596801536,1,-0.04536102657565777,3.4241991854132174,1.872599959373474,2.7564008023688844,1.8739999532699585,1.082326572848285,1.8652000427246092,-0.04536102657565777 892,2009-08-12,1.8221999406814573,1.850600004196167,1.791800022125244,1.814200043678284,22505000.0,-0.013640797893078704,-1.2272745745262,-0.3921509045860148,48.197102296498805,71.97856582887601,0.06381182430423071,0.003701409814026224,-0.13232792875514887,-0.2423594965293836,25.260921391792724,0.058799982070923074,0.13285633249273232,-0.018960052728653087,-0.15441405677824682,0.11649395132094065,-0.08668705475344995,0.04876694929614378,0.10734916933349603,20.936580992523936,-42.533840256459705,0.0677270020247969,8,0.04520004987716697,-0.08249992132186867,-0.19289994239807107,-0.18529993295669533,0.051200032234191895,2,-0.024805176020156194,1.0800014305128398,1.8473999500274656,3.4241991854132174,1.872599959373474,2.7564008023688844,1.8739999532699585,-0.024805176020156194 893,2009-08-13,1.8148000240325928,1.826799988746643,1.7920000553131104,1.82260000705719,20870000.0,-0.0040609795246163705,3.296302292210898,-0.9750104309471841,48.93227977179302,67.9983928398283,0.06808799076445426,0.02086611486373191,-0.12510525358776992,-0.22875141616716532,25.13947327603502,0.034799933433532715,0.11270058134016803,-0.031879973411560014,-0.1519975623466232,0.08823761552350318,-0.0919387678790915,0.02817882105597147,0.10648414070897805,23.421599225989265,-36.78708637065313,0.06005879446753157,8,0.052599966526031494,-0.06059998273849487,-0.18550002574920654,-0.2063000202178955,0.04079997539520286,3,-0.03471461435716516,-1.2272745745262,1.8221999406814573,1.0800014305128398,1.8473999500274656,3.4241991854132174,1.872599959373474,-0.03471461435716516 894,2009-08-14,1.758999943733215,1.8181999921798704,1.7359999418258667,1.815000057220459,31925000.0,-0.03074723361276277,1.634617699145487,7.179517354159372,38.916238961554214,62.93544701082373,0.11784485513201615,0.08562419701954971,-0.07134661805044717,-0.16721857952705355,25.21778666375007,0.08220005035400368,0.09530647836139661,-0.09058005213737519,-0.19802016048322924,0.016860056208478857,-0.1443001063103022,-0.036859997964448166,0.15451517245137603,16.242937734198534,-39.010164809500566,0.05372005417292702,8,0.08050000667572044,-0.0021999478340146705,-0.12969994544982888,-0.15049993991851784,0.09940004348754883,4,0.0003411595126747713,3.296302292210898,1.8148000240325928,-1.2272745745262,1.8221999406814573,1.0800014305128398,1.8473999500274656,0.0003411595126747713 895,2009-08-17,1.7311999797821045,1.7344000339508057,1.662999987602234,1.7344000339508057,22990000.0,-0.01580441434927471,43.62427358068828,0.05714370863605668,21.75808527779354,55.66527023485459,0.13318869351906804,0.11666481838873022,-0.04371591683453846,-0.13409588523288263,24.53659957349919,0.095999956130981,0.07685594264995133,-0.11664001345634456,-0.23070251333466518,-0.0025775135780239378,-0.17367126339550487,-0.05960876351718425,0.16811392245378864,31.780057160474247,-18.296997013132856,0.05703124993916029,8,0.07069998979568481,0.025600016117095947,-0.10189998149871826,-0.12269997596740723,0.11160004138946511,0,0.03315618579296853,1.634617699145487,1.758999943733215,3.296302292210898,1.8148000240325928,-1.2272745745262,1.8221999406814573,0.03315618579296853 896,2009-08-18,1.725200057029724,1.738800048828125,1.6995999813079834,1.7288000583648682,18005000.0,-0.003465759486166231,2.322042117279804,1.124981373863875,23.251152185359956,48.995968551439276,0.11833546097792458,0.12524256653919696,-0.03643038888857375,-0.12444340693800537,23.60275618033513,0.0392000675201416,0.0590272232485094,-0.12019993662834194,-0.24268976477606885,0.002289891519384968,-0.1814448507022055,-0.058955022554478376,0.15048245374280333,33.15568439533996,-12.777762657120768,0.06124491407386349,8,0.07479995489120506,0.046099960803985596,-0.09590005874633767,-0.11670005321502663,0.1307998895645146,1,0.04069091358107624,43.62427358068828,1.7311999797821045,1.634617699145487,1.758999943733215,3.296302292210898,1.8148000240325928,0.04069091358107624 897,2009-08-19,1.725200057029724,1.7450000047683716,1.6920000314712524,1.7062000036239624,24370000.0,0.0,-1.236285901111614,-5.2777906553193255,23.67706055781761,43.82101863611406,0.096012725258249,0.12782688452741553,-0.03612409825014917,-0.12003524892296547,22.492628427136957,0.05299997329711914,0.03856935456853128,-0.11767994165420559,-0.24803720183190103,0.012677318523489856,-0.1828585717430533,-0.05250131156535787,0.129214201425774,37.97318009335856,-6.396013512003641,0.06517863008884774,8,0.05129992961883567,0.06079995632171653,-0.11190006136894204,-0.11670005321502663,0.10859990119934104,2,0.05506602495973789,2.322042117279804,1.725200057029724,43.62427358068828,1.7311999797821045,1.634617699145487,1.758999943733215,0.05506602495973789 898,2009-08-20,1.7690000534057615,1.7960000038146973,1.7239999771118164,1.7281999588012695,24280000.0,0.025388357829901675,-1.9268269044388446,2.1473673643527715,33.93069762407322,40.317328259350134,0.04149538834575739,0.08315523221757481,-0.07805157531159135,-0.15792371701953267,22.468690503811988,0.07200002670288086,0.011974622392099121,-0.07061994671821625,-0.20508745415088914,0.06384756071445663,-0.1378537004345528,-0.0033861930018797004,0.06627277796441011,68.29900945686028,24.00257550437931,0.06723375371633646,8,0.0012999176979067162,0.02809995412826538,-0.1517500579357145,-0.16050004959106423,0.08399999141693137,3,0.05901634616058504,-1.236285901111614,1.725200057029724,2.322042117279804,1.725200057029724,43.62427358068828,1.7311999797821045,0.05901634616058504 899,2009-08-21,1.7733999490737915,1.7940000295639038,1.7666000127792358,1.7849999666213991,12715000.0,0.002487221896663616,-1.1746139872842871,-0.28431349633023933,29.955645648366357,36.491294262462375,0.023830747467401325,0.07899344476238923,-0.07913522273172413,-0.15685340001278814,22.443458945365474,0.02740001678466797,-0.011505848069271796,-0.06380004882812496,-0.20132523461522722,0.07372513695897731,-0.1325626417216761,0.004962544065426178,0.04464559791958633,83.00747970977469,39.01187482007748,0.06876259289355112,8,-0.003099977970123291,0.030200064182281494,-0.14719995856285095,-0.16489994525909424,0.15400004386901855,4,0.04635167064086998,-1.9268269044388446,1.7690000534057615,-1.236285901111614,1.725200057029724,2.322042117279804,1.725200057029724,0.04635167064086998 900,2009-08-24,1.741000056266785,1.789800047874451,1.7361999750137331,1.789800047874451,18115000.0,-0.018269929929753514,1.1967246753500551,4.20688946438106,18.351539705653295,31.885533558767776,0.03978374955641306,0.10919469223186495,-0.044339719629579166,-0.11947382812312424,22.518863907551534,0.05360007286071777,-0.028362085868516296,-0.0912499427795408,-0.2353216560965481,0.052821770537466506,-0.16328579943804455,-0.019214086121037033,0.061540934787478685,47.11542098657197,8.729360085011145,0.07203585665850368,8,0.01579993963241555,0.06259995698928811,-0.11890006065368675,-0.13250005245208762,0.19999992847442605,0,0.06743246821353877,-1.1746139872842871,1.7733999490737915,-1.9268269044388446,1.7690000534057615,-1.236285901111614,1.725200057029724,0.06743246821353877 901,2009-08-25,1.7209999561309814,1.759600043296814,1.7142000198364258,1.742799997329712,13045000.0,-0.011487707920406098,-1.5649793235361467,0.44672223253632465,17.53841752268194,28.479013028343683,0.044665503940389595,0.12028757078197372,-0.021559630485061376,-0.09529747478406714,21.594837458792643,0.045400023460388184,-0.04417385610874924,-0.10168004035949707,-0.2487317516375267,0.04537167091853256,-0.17520589599851188,-0.028154184720482256,0.07300007343292236,27.884550357341404,-4.379245613912531,0.07352585563901477,8,0.02390003204345703,0.08260005712509155,-0.05344998836517334,-0.10799998044967651,0.14400005340576172,1,0.0707728461041972,1.1967246753500551,1.741000056266785,-1.1746139872842871,1.7733999490737915,-1.9268269044388446,1.7690000534057615,0.0707728461041972 902,2009-08-26,1.7020000219345093,1.738800048828125,1.7000000476837158,1.7170000076293943,20015000.0,-0.011040055014984618,-3.0842247918535852,0.6880714379456567,20.562727092497965,25.32684050842201,0.050089447798458586,0.131556625595453,0.0015784579080873051,-0.07259493918413518,20.638638314775548,0.03880000114440918,-0.061186193239838094,-0.111489975452423,-0.2647735974986931,0.0417936465938471,-0.18813178647555806,-0.03484816442928795,0.08780002593994163,2.0833074632499944,-30.974572024433307,0.076641811023135,8,0.03859996795654297,0.10159999132156372,-0.018200039863586426,-0.08000004291534424,0.13740003108978271,2,0.09048174070214854,-1.5649793235361467,1.7209999561309814,1.1967246753500551,1.741000056266785,-1.1746139872842871,1.7733999490737915,0.09048174070214854 903,2009-08-27,1.701200008392334,1.7167999744415283,1.6729999780654907,1.7165999412536619,17790000.0,-0.00047004320321097914,4.544303606458428,1.0266631698575055,17.90488134191186,22.992245217350636,0.036968290952280825,0.12463307998526751,0.006231586052666049,-0.06750692308104878,19.75307701121791,0.0437999963760376,-0.07608337093397854,-0.10332999229431161,-0.26103180739639953,0.054371822807776304,-0.18218089984535557,-0.024479084743267654,0.07592003345489529,23.305800268368568,-8.729052518295429,0.07885090755104397,8,0.028299987316131592,0.10240000486373901,-0.00830000638961792,-0.071399986743927,0.1480000019073484,3,0.07794495014259994,-3.0842247918535852,1.7020000219345093,-1.5649793235361467,1.7209999561309814,1.1967246753500551,1.741000056266785,0.07794495014259994 904,2009-08-28,1.701200008392334,1.7197999954223633,1.6832000017166138,1.7094000577926636,10150000.0,0.0,1.5241440545240044,0.5324730616794726,17.99848384151656,22.57451172443097,0.031186765949894335,0.11680757993897384,0.008481321504270944,-0.06247922077471446,18.94778425335285,0.03659999370574951,-0.0850502286174335,-0.0945599913597106,-0.25487322887700303,0.06575324615758182,-0.17471661011835682,-0.01440337260106439,0.06450802803039579,24.14384715092005,-6.972925313583165,0.08015661875864626,8,0.03329998254776001,0.10240000486373901,0.00839996337890625,-0.05470001697540283,0.13359999656677246,4,0.08923115194068965,4.544303606458428,1.701200008392334,-3.0842247918535852,1.7020000219345093,-1.5649793235361467,1.7209999561309814,0.08923115194068965 905,2009-08-31,1.6776000261306765,1.7078000307083132,1.67139995098114,1.6893999576568604,11680000.0,-0.013872550050102572,-2.008260880273866,1.439007370578716,18.106666009865535,22.002902149376034,0.05183502893589642,0.12953283708109065,0.03271051516829426,-0.03475205129506609,18.097376254767543,0.036400079727173296,-0.09536397208024594,-0.10703997611999494,-0.2677615771193347,0.0536816248793448,-0.1874007766196648,-0.02667917562032507,0.07783720541000361,7.029556304029809,-25.09210236696194,0.08036080049966987,8,0.05609995126724221,0.1259999871253965,0.03924995660781838,-0.03110003471374534,0.1503999233245843,0,0.14890317293824085,1.5241440545240044,1.701200008392334,4.544303606458428,1.701200008392334,-3.0842247918535852,1.7020000219345093,0.14890317293824085 906,2009-09-01,1.624400019645691,1.7020000219345093,1.6172000169754028,1.670199990272522,32185000.0,-0.03171197285188976,-1.8172770369548945,3.881375966055536,16.383392370759964,21.192494573036296,0.09971943807451344,0.1666076664528875,0.0878107643716306,0.02173925733742954,17.097144387859814,0.08480000495910645,-0.09904231786614837,-0.14457998275756845,-0.3035733166230852,0.01441335110794828,-0.2240766496903268,-0.06508331582481008,0.1217934875011446,5.92105327653901,-26.47467705304071,0.07949666693275835,9,0.08219999074935913,0.15630000829696655,0.09979996085166931,0.022099971771240234,0.20980000495910622,1,0.19490270947212607,-2.008260880273866,1.6776000261306765,1.5241440545240044,1.701200008392334,4.544303606458428,1.701200008392334,0.19490270947212607 907,2009-09-02,1.631999969482422,1.6447999477386477,1.6030000448226929,1.6175999641418457,20140000.0,0.004678619640985371,1.0899971389743102,-0.31441079859864407,18.953767486609294,19.528391224429196,0.08661750742505836,0.14269619551974988,0.0837279375273694,0.016837595805673677,16.097911778774396,0.04179990291595481,-0.09460816596297805,-0.12198002934455854,-0.2726016712518122,0.02864161256269515,-0.19729085029818538,-0.046669208390931693,0.09871431884384152,24.828713120886423,-8.34270617600384,0.07531082095362686,9,0.06650006771087624,0.1416000723838804,0.133850038051605,0.059100031852721946,0.20360004901885942,2,0.14276963505594642,-1.8172770369548945,1.624400019645691,-2.008260880273866,1.6776000261306765,1.5241440545240044,1.701200008392334,0.14276963505594642 908,2009-09-03,1.690000057220459,1.6901999711990356,1.622599959373474,1.6432000398635864,27665000.0,0.03553927011189306,1.8644166681399597,3.24999999999995,38.36818178347062,20.463117461663003,0.018140457140023436,0.07472896988043853,0.029778683327128075,-0.03792390316105654,16.15040631638001,0.06760001182556175,-0.08961177786556895,-0.055219942331314,-0.19882133384988032,0.08838144918725233,-0.12702063809059716,0.016580753427969164,0.022834237015304737,74.48634348824083,37.555364731380365,0.07180069575928312,9,0.006399989128112793,0.08299994468688965,0.08404994010925293,0.015399932861327903,0.12479996681213379,3,0.08840236138781621,1.0899971389743102,1.631999969482422,-1.8172770369548945,1.624400019645691,-2.008260880273866,1.6776000261306765,0.08840236138781621 909,2009-09-04,1.7164000272750854,1.72160005569458,1.6799999475479126,1.693600058555603,25990000.0,0.015621283527082586,1.5060286820202369,0.4871786381107882,47.49323086925533,23.70108314650767,-0.01921601247314908,0.037857606559742685,0.006775330993294748,-0.06137471306218023,16.35503775696786,0.04160010814666748,-0.08419786498165771,-0.02093997597694397,-0.15149013637718944,0.1096101844233015,-0.0862150561770667,0.04433510422317877,-0.11339998245239258,95.61549077334254,55.63567356457154,0.06527508020012274,9,-0.03509998321533203,0.056599974632263184,0.057649970054626465,-0.011000037193298562,0.11800003051757857,4,0.07737123101508381,1.8644166681399597,1.690000057220459,1.0899971389743102,1.631999969482422,-1.8172770369548945,1.624400019645691,0.07737123101508381 910,2009-09-08,1.7483999729156494,1.7724000215530396,1.712000012397766,1.7228000164031982,28150000.0,0.01864364083666814,-1.5593243454849302,1.1228066506326466,53.611446475102824,27.709197474554436,-0.0559384141350312,-0.004136241436846877,-0.02128296461216972,-0.0916369420090708,16.253083125784933,0.06040000915527366,-0.08432368891380215,0.01726996898651123,-0.09698889792698862,0.13152883590001108,-0.03985946447023858,0.07439940244326104,-0.14302792787551888,85.83231881100329,43.13083333987097,0.057129433456749895,9,-0.0606999397277832,0.02460002899169922,0.0256500244140625,-0.04299998283386253,0.09660005569457986,1,0.04941662856432982,1.5060286820202369,1.7164000272750854,1.8644166681399597,1.690000057220459,1.0899971389743102,1.631999969482422,0.04941662856432982 911,2009-09-09,1.7635999917984009,1.7666000127792358,1.728600025177002,1.743399977684021,17000000.0,0.008693673712087513,1.9007562038747485,0.7890643917521932,55.70748488798079,31.614170562941418,-0.07203543051149741,-0.027337866522545218,-0.03153551872645188,-0.1050698587980281,16.341959749057644,0.03799998760223389,-0.08355016446360342,0.03665998578071594,-0.06510977425195175,0.13842974581338363,-0.014224894235618013,0.0875448657970499,-0.15154682769775407,94.80517652688543,49.37794933950808,0.050884880016333886,9,-0.07589995861053467,0.009400010108947754,0.010450005531311035,-0.05820000171661399,0.057000041007995605,2,0.03651619298953901,-1.5593243454849302,1.7483999729156494,1.5060286820202369,1.7164000272750854,1.8644166681399597,1.690000057220459,0.03651619298953901 912,2009-09-10,1.7769999504089355,1.7970000505447388,1.7525999546051023,1.763200044631958,17865000.0,0.007598071372675763,-1.5371421175604876,0.6831631749778696,51.30717375585922,35.32553638671334,-0.08233639560842354,-0.046691623471347476,-0.040155839870088084,-0.11613422725072331,17.096136705640223,0.04440009593963645,-0.0757433837385133,0.05231994390487671,-0.04229900400896858,0.146938891818722,0.005010469947954066,0.09962941786179935,-0.15853291201019304,88.53205866953208,44.0978299154101,0.04730947395692268,9,-0.07699990272521973,-0.005099952220916748,-0.002949953079223633,-0.07159996032714866,0.033600091934204546,3,0.03218912537543872,1.9007562038747485,1.7635999917984009,-1.5593243454849302,1.7483999729156494,1.5060286820202369,1.7164000272750854,0.03218912537543872 913,2009-09-11,1.7517999410629272,1.7893999814987185,1.7400000095367432,1.7848000526428225,23375000.0,-0.014181209932059402,1.3412326023519698,-2.3913287607332445,46.69522389322812,38.51406305912574,-0.05498636967447945,-0.027882997392430164,-0.012117766792953955,-0.08974973690090793,17.93919140077296,0.04939997196197532,-0.06586400893985811,0.03026993870735173,-0.055497142407366695,0.11603701982207015,-0.012613601850007372,0.07315347926471083,-0.12262092193542506,61.36746180211683,20.91143841672453,0.04288354055735919,9,-0.051799893379211426,0.0182000994682312,0.053750067949295044,-0.04639995098114036,0.07720005512237549,4,0.04783655683165944,-1.5371421175604876,1.7769999504089355,1.9007562038747485,1.7635999917984009,-1.5593243454849302,1.7483999729156494,0.04783655683165944 914,2009-09-14,1.759600043296814,1.7660000324249268,1.7361999750137331,1.742400050163269,14310000.0,0.00445262158711679,-1.013507635801291,-0.5212101508172998,53.07742921407881,42.39970341514944,-0.05993394369865146,-0.037561641424888714,-0.014809399053647754,-0.09774821370956266,18.203142487485096,0.029800057411193626,-0.05690187877173525,0.03804003596305838,-0.047782641040668095,0.12386271296678486,-0.004871302538804745,0.08095137446492151,-0.12035176228427757,56.00001121969292,15.70945334540032,0.042911338501863204,9,-0.059599995613098145,-0.013100028038024902,0.046249955892562866,-0.05420005321502708,0.023199915885925293,0,0.03137075436322179,1.3412326023519698,1.7517999410629272,-1.5371421175604876,1.7769999504089355,1.9007562038747485,1.7635999917984009,0.03137075436322179 915,2009-09-15,1.7885999679565432,1.7935999631881714,1.7503999471664429,1.7676000595092771,12545000.0,0.01648097519104086,1.7871068964721626,1.220925397133457,60.861187787632744,47.34168068369085,-0.07993914969010563,-0.06539357776825327,-0.03816828071186995,-0.12671921801838404,17.499022154457162,0.043200016021728516,-0.04601737252715954,0.06416996121406582,-0.02670064174222264,0.15504056417035428,0.0187346597359217,0.10960526269220994,-0.1398865807720746,87.71918205726608,43.964945320199874,0.04543530147814418,9,-0.08859992027282737,-0.048299968242645486,0.02510005235671975,-0.04899996519088767,-0.07899999618530296,1,0.02560667038837483,-1.013507635801291,1.759600043296814,1.3412326023519698,1.7517999410629272,-1.5371421175604876,1.7769999504089355,0.02560667038837483 916,2009-09-16,1.7954000234603882,1.8312000036239624,1.7860000133514404,1.8001999855041504,19570000.0,0.003801887300497908,-2.830510529319951,-0.2285706176203403,65.61872805692065,52.52667630261434,-0.06697512616538348,-0.07026741910745393,-0.037565204420455967,-0.1323839120679402,17.0512484181699,0.04519999027252197,-0.03436869772868767,0.06746001839637761,-0.028799186843750046,0.16371922363650526,0.019330415776313892,0.11558962101644132,-0.1377894364743033,62.315821703111155,12.741476123947834,0.04812960262006378,9,-0.06850004196166992,-0.05510002374649048,0.018299996852874756,-0.055800020694732666,-0.004999995231628418,2,0.02762615823867698,1.7871068964721626,1.7885999679565432,-1.013507635801291,1.759600043296814,1.3412326023519698,1.7517999410629272,0.02762615823867698 917,2009-09-17,1.820199966430664,1.8279999494552608,1.7891999483108518,1.7999999523162842,15310000.0,0.013813045920806788,1.1675990303418193,-4.208369551719856,68.42104874664147,55.86588374296666,-0.06958952339508118,-0.09231850622240678,-0.055501235569865415,-0.1563717707165213,16.481504802538744,0.03880000114440896,-0.019540036919659443,0.08750996589660653,-0.017185942972115287,0.19220587476532836,0.035162011462245735,0.13985792033096733,-0.14870222611354889,88.42101696786868,34.05642235510467,0.0523479544343609,9,-0.06459999084472656,-0.09339994192123413,-0.006799966096878052,-0.08059996366500854,-0.17320001125335693,3,0.00021979254099036005,-2.830510529319951,1.7954000234603882,1.7871068964721626,1.7885999679565432,-1.013507635801291,1.759600043296814,0.00021979254099036005 918,2009-09-18,1.8733999729156492,1.903599977493286,1.8181999921798704,1.829800009727478,33965000.0,0.029227561513094802,-1.5568858535331644,2.1584125110652,72.8867600356677,58.68738698367915,-0.10508970369680326,-0.14471575820436988,-0.10189001843092238,-0.2086656340079811,17.208192067149742,0.08539998531341553,0.003848528267889728,0.13548997640609728,0.014093048009877096,0.25688690480231746,0.07479151220798719,0.19618844060420737,-0.18912605153398632,81.95937626624257,22.790061054660327,0.06069846419811005,9,-0.06559997797012329,-0.12009996175765969,-0.06984996795654275,-0.13379997014999367,-0.2419999837875364,4,-0.03352190214605966,1.1675990303418193,1.820199966430664,-2.830510529319951,1.7954000234603882,1.7871068964721626,1.7885999679565432,-0.03352190214605966 919,2009-09-21,1.8555999994277956,1.867799997329712,1.8328000307083132,1.8567999601364136,13035000.0,-0.009501427215326985,2.017233937600178,-0.027522057838422577,74.02807726719752,60.95590151613412,-0.07316141432079393,-0.12695063705647835,-0.07731943511661132,-0.18918201763307385,17.97415041451595,0.04059994220733598,0.027328685228199756,0.11358000040054339,-0.018013732616248834,0.24517373341733562,0.04778313389214728,0.1793768669089395,-0.14939347243497036,68.66842783053944,2.783831465338608,0.06579686650839607,9,-0.03949999809265159,-0.10229998826980613,-0.04479998350143455,-0.11599999666214011,-0.26080000400543235,0,-0.014334987740189375,-1.5568858535331644,1.8733999729156492,1.1675990303418193,1.820199966430664,-2.830510529319951,1.7954000234603882,-0.014334987740189375 920,2009-09-22,1.858399987220764,1.8697999715805051,1.8400000333786009,1.8631999492645264,14150000.0,0.0015089393154945618,2.3111030166562623,4.000099344328365,86.5625025611377,64.38423681315156,-0.06561734917427198,-0.12701655858782757,-0.073892363146,-0.1901532166142368,18.351735546339317,0.029799938201904297,0.041162350813864546,0.11050999164581277,-0.030992806826375174,0.2520127901180007,0.039758592409718796,0.18126139088190674,-0.13245411517789263,61.56462240243277,-11.413177313363668,0.07075139923609397,9,-0.03850001096725442,-0.10509997606277444,-0.060250014066695945,-0.11879998445510842,-0.25360000133514404,1,-0.04068017033894,2.017233937600178,1.8555999994277956,-1.5568858535331644,1.8733999729156492,1.1675990303418193,1.820199966430664,-0.04068017033894 921,2009-09-23,1.8428000211715696,1.8799999952316284,1.8428000211715696,1.8672000169754028,26125000.0,-0.008394299481525591,-2.049178726023746,5.083372656152798,82.1341591727747,67.80945741503103,-0.04202028042246453,-0.10732645540841079,-0.05308536237253825,-0.17249961981042405,18.497144543351464,0.037199974060058816,0.05044218156309532,0.08882002234458897,-0.05818697736609191,0.23582702205526984,0.01531652248924864,0.1623235221999293,-0.09908873858365674,46.85319859074649,-30.88436268859145,0.0735034998553404,9,-0.02290004491806008,-0.0895000100135801,-0.06345003843307473,-0.10320001840591408,-0.2070000171661377,2,-0.0722813370251899,2.3111030166562623,1.858399987220764,2.017233937600178,1.8555999994277956,-1.5568858535331644,1.8733999729156492,-0.0722813370251899 922,2009-09-24,1.8559999465942385,1.8705999851226809,1.8314000368118288,1.8595999479293823,18295000.0,0.007162972254730615,2.06248690331498,0.1475410636988004,79.30791210160422,71.43308943818394,-0.04786957795337532,-0.11425547773420175,-0.06062408212873982,-0.18439776110664075,18.368640108172404,0.03919994831085205,0.05613151874658584,0.09431995153427142,-0.05728401885786161,0.24592392192640444,0.018517966338204905,0.17012193673033793,-0.0962997945157884,44.26224931496576,-32.48674993237397,0.07580198519606655,9,-0.03609997034072898,-0.102699935436249,-0.07034993171691917,-0.11639994382858299,-0.2261999845504763,3,-0.035344784619123826,-2.049178726023746,1.8428000211715696,2.3111030166562623,1.858399987220764,2.017233937600178,1.8555999994277956,-0.035344784619123826 923,2009-09-25,1.833799958229065,1.8588000535964968,1.830199956893921,1.8588000535964968,12625000.0,-0.011961200971966957,1.2879990081824715,6.944468359879957,71.03942882046816,73.4288671722272,-0.014320625381078811,-0.08602250209834872,-0.03504472787017532,-0.16147491250820112,17.872902787293082,0.028600096702575906,0.05980334539092347,0.0654899656772614,-0.08657456439155653,0.21755449574607932,-0.010542299357147566,0.14152223071167036,-0.05970982360913135,7.2289127786036245,-64.36038231928232,0.07603226503440896,9,-0.0067999958992004395,-0.08049994707107544,-0.05254995822906494,-0.09419995546340942,-0.18019998073577903,4,-0.10186498380780529,2.06248690331498,1.8559999465942385,-2.049178726023746,1.8428000211715696,2.3111030166562623,1.858399987220764,-0.10186498380780529 924,2009-09-28,1.8530000448226929,1.8597999811172483,1.8339999914169312,1.8406000137329104,8370000.0,0.010470109625354107,-1.0156182333794164,-0.4959993515039254,69.64689950547395,74.40505736309846,-0.021097234500512263,-0.09830727329770639,-0.050463058777725944,-0.1786803235877814,17.420820616518498,0.02600002288818337,0.06533856689513762,0.0771000504493713,-0.07601063784042972,0.2302107387391723,0.0005447063044707878,0.1536553945942718,-0.06595892591542407,45.7832738484224,-23.012778588574292,0.07655534414490053,9,-0.00820004940032959,-0.09970003366470337,-0.06930005550384521,-0.11340004205703735,-0.19860005378723145,0,-0.11958988145398786,1.2879990081824715,1.833799958229065,2.06248690331498,1.8559999465942385,-2.049178726023746,1.8428000211715696,-0.11958988145398786 925,2009-09-29,1.92739999294281,1.973199963569641,1.8519999980926516,1.8519999980926516,50660000.0,0.04015107734508239,-2.2148534152515245,6.080629500379829,75.1690325360156,75.46620230522012,-0.08240346587222414,-0.16130339856079434,-0.1222342124205138,-0.24942559879762127,17.297404447305986,0.1211999654769893,0.07726503542102514,0.13901000022888188,-0.020939372198654382,0.29895937265641814,0.05903531401511364,0.21898468644265012,-0.12870298817693948,67.97205000787793,2.364109886667734,0.07997468621376813,9,-0.0462000370025637,-0.13929998874664307,-0.14045000076293945,-0.18779999017715454,-0.2791999578475952,1,-0.17256407530261708,-1.0156182333794164,1.8530000448226929,1.2879990081824715,1.833799958229065,2.06248690331498,1.8559999465942385,-0.17256407530261708 926,2009-09-30,1.940999984741211,1.9562000036239624,1.9049999713897705,1.9221999645233157,35385000.0,0.007056133572791001,1.081299670478775,0.2493371551981714,75.18428750828355,76.2176732787359,-0.08177795311924574,-0.1580728516263532,-0.13325108049267342,-0.259404822795096,16.506618308803105,0.051200032234191895,0.08764593056002079,0.1367799937725067,-0.017395831876786616,0.29095581942180004,0.05969208094786005,0.21386790659715338,-0.12136262491888794,77.48253333900215,14.164027293271019,0.07708791282464664,9,-0.0453000068664553,-0.15289998054504395,-0.16079998016357422,-0.20139998197555542,-0.2237999439239502,2,-0.17320968650106183,-2.2148534152515245,1.92739999294281,-1.0156182333794164,1.8530000448226929,1.2879990081824715,1.833799958229065,-0.17320968650106183 927,2009-10-01,1.8650000095367432,1.942199945449829,1.8614000082015991,1.934999942779541,47480000.0,-0.03915506223695342,-1.0932643607164916,-3.7233967001890034,65.03720857610412,75.34550089433995,0.0013915449843424632,-0.06716570628537877,-0.05554942720224365,-0.17993378229079027,15.161494325759516,0.08079993724822998,0.09189754008428896,0.04913001656532279,-0.08403264905176289,0.18229268218240846,-0.01745131624322016,0.11571134937386574,-0.02693513726474195,24.335700012754597,-37.609065698072996,0.06658133280854285,10,0.03669995069503784,-0.07690000534057617,-0.09075000882148743,-0.12540000677108765,-0.13600003719329834,3,-0.12289544469666969,1.081299670478775,1.940999984741211,-2.2148534152515245,1.92739999294281,-1.0156182333794164,1.8530000448226929,-0.12289544469666969 928,2009-10-02,1.839400053024292,1.8669999837875368,1.8157999515533447,1.8414000272750852,20395000.0,-0.013726518167048174,-1.0812946276055828,0.028571087973130436,60.121773794320596,73.80035606402028,0.024207051971070204,-0.031409578994586074,-0.030399325790872567,-0.15044627429058788,14.427777598807555,0.05120003223419212,0.09397007755624465,0.016060060262680143,-0.10343255898131898,0.13555267950667926,-0.04368624935931931,0.07580636988467959,0.1337999105453489,14.993710082121128,-45.73246424854871,0.05974630962199951,10,0.05509990453720093,-0.051300048828125,-0.06730005145072937,-0.09980005025863647,-0.0742000341415403,4,-0.11395024732978065,-1.0932643607164916,1.8650000095367432,1.081299670478775,1.940999984741211,-2.2148534152515245,1.92739999294281,-0.11395024732978065 929,2009-10-05,1.8492000102996824,1.8819999694824217,1.8358000516891482,1.8503999710083008,16555000.0,0.0053278009094746,-2.3000085149863967,0.5999880789177433,58.080010782884415,70.6356347553255,0.014978985247802168,-0.032412164764805906,-0.04014478562136792,-0.15550538380133694,14.354328673014836,0.04619991779327348,0.09318415330049623,0.01922001838684051,-0.08952749340054655,0.12796753017422757,-0.03515373750685313,0.07359377428053415,0.12085195302963259,21.21985781225966,-34.600964139950385,0.05437375589369354,10,0.045299947261810525,-0.0611000061035154,-0.08265000581741311,-0.10960000753402688,-0.05159997940063432,0,-0.10577548762542854,-1.0812946276055828,1.839400053024292,-1.0932643607164916,1.8650000095367432,1.081299670478775,1.940999984741211,-0.10577548762542854 930,2009-10-06,1.8348000049591064,1.8724000453948972,1.829200029373169,1.856600046157837,25375000.0,-0.007787154045192923,-1.6181833945033532,18.16729584740375,55.14898212451307,67.63728174996308,0.02869708765035872,-0.01181306319424591,-0.026443219985934796,-0.13731026413378555,15.14065180247739,0.043200016021728294,0.08464991787319098,0.0005000114440918413,-0.10124092480715485,0.10224094769533854,-0.050370456681531506,0.05137047956971519,0.13216691813468917,13.532796552101829,-39.75351527048703,0.05087046812562335,10,0.059699952602386475,-0.04670000076293945,-0.06575000286102295,-0.09520000219345093,-0.03299999237060547,1,-0.09832135024856059,-2.3000085149863967,1.8492000102996824,-1.0812946276055828,1.839400053024292,-1.0932643607164916,1.8650000095367432,-0.09832135024856059 931,2009-10-07,1.8279999494552608,1.8639999628067017,1.811400055885315,1.8398000001907349,17730000.0,-0.003706156248891701,-1.3377820634407864,0.5412857080362424,51.06966357526678,64.49969858037002,0.03707590123013871,6.224342865412957e-05,-0.022769046385184843,-0.12655324224916775,15.84440580713912,0.05259990692138672,0.0765071787346141,-0.009520041942596924,-0.1057676596620658,0.08672757577687196,-0.057643850802331364,0.038603766917137516,0.13594363420772582,12.691060845092162,-34.65758873851575,0.04812380885973441,10,0.06430006027221724,-0.039899945259093794,-0.05934995412826494,-0.08839994668960527,-0.07699990272521928,2,-0.09835881801508028,-1.6181833945033532,1.8348000049591064,-2.3000085149863967,1.8492000102996824,-1.0812946276055828,1.839400053024292,-0.09835881801508028 932,2009-10-08,1.8342000246047971,1.8558000326156616,1.8236000537872317,1.8420000076293943,15355000.0,0.003391726105563597,-1.2206939642947223,0.6610126684581409,43.828721416128765,61.476286646554534,0.03068518345668858,-0.001721065569563196,-0.031229878130455413,-0.12950570871871747,17.0309281986948,0.032199978828429954,0.06439414070117966,-0.006179970502853571,-0.098160372303286,0.08580043129757886,-0.05217017140306979,0.039810230397362645,0.12364181794708262,32.29461278039946,-10.234997578849715,0.04599020090021618,10,0.058099985122680886,-0.04610002040863015,-0.09055000543594338,-0.09460002183914162,-0.05700004100799538,3,-0.06378801778325438,-1.3377820634407864,1.8279999494552608,-1.6181833945033532,1.8348000049591064,-2.3000085149863967,1.8492000102996824,-0.06378801778325438 933,2009-10-09,1.8356000185012815,1.8453999757766724,1.8221999406814573,1.837000012397766,9375000.0,0.0007632722046146956,1.549465520855129,0.1794867876083202,46.67994908669503,58.924403266690206,0.03304211136624691,0.003666935166556362,-0.03474688571484719,-0.12786607155566565,18.133232212370263,0.023200035095215066,0.05449015033415483,-0.00896998047828701,-0.09106385812789997,0.07312389717132595,-0.05001691930309349,0.03207695834651947,0.11638415258393575,34.27760939491904,-4.741318038380157,0.04104693882480643,10,0.05669999122619651,-0.03770005702972412,-0.0995499789714811,-0.096000015735626,-0.043599963188171165,4,-0.05807367895151405,-1.2206939642947223,1.8342000246047971,-1.3377820634407864,1.8279999494552608,-1.6181833945033532,1.8348000049591064,-0.05807367895151405 934,2009-10-12,1.8148000240325928,1.8439999818801882,1.807000041007996,1.839400053024292,17370000.0,-0.011331441631642236,1.189352952379567,17.571525885558582,43.17043011334973,55.36900299750511,0.05347729621863784,0.03037157742924701,-0.016226749553224007,-0.10318086204332966,19.116281158613933,0.03699994087219216,0.045486643034852836,-0.03252997398376456,-0.10583708385193447,0.04077713588440535,-0.06918352891784951,0.0041235809503203935,0.13156078244462832,11.926578748301985,-23.239121093205327,0.03665355493408492,10,0.06679999828338645,0.011799931526184082,-0.08009999990463257,-0.07520002126693726,-0.03560006618499756,0,-0.027330837829518506,1.549465520855129,1.8356000185012815,-1.2206939642947223,1.8342000246047971,-1.3377820634407864,1.8279999494552608,-0.027330837829518506 935,2009-10-13,1.834400057792664,1.8439999818801882,1.7882000207901,1.8137999773025515,21740000.0,0.010800106623604089,1.8040231709728278,-0.8374006590424591,48.700500664282096,52.42636001483828,0.02156577432512563,0.015155744166039486,-0.03868025896709648,-0.11879974580585051,20.00418534684045,0.05579996109008811,0.04139193706334199,-0.015219944715499478,-0.08349071091616866,0.05305082148516971,-0.04935532781583407,0.018915438384835115,0.1035991027564036,60.949963513752124,26.136461560197766,0.0341353831003346,10,0.03079992532730058,0.008199930191039373,-0.10725003480911299,-0.0948000550270085,-0.08260011672973677,1,-0.02006106941464969,1.189352952379567,1.8148000240325928,1.549465520855129,1.8356000185012815,-1.2206939642947223,1.8342000246047971,-0.02006106941464969 936,2009-10-14,1.8450000286102293,1.8600000143051147,1.8272000551223757,1.853600025177002,18785000.0,0.005778440080469904,2.065420352503377,-0.4174739303033522,48.28447959163937,50.56494568323109,-0.004563793357422297,0.008919515733433858,-0.053281512474924186,-0.12505784393807362,20.440951979213473,0.032799959182739036,0.036811233089916406,-0.007099974155426292,-0.07050808124801389,0.056308132937161304,-0.03880402770172009,0.024604079390867506,0.08101520075812085,79.1086531341417,43.611194568497325,0.03170405354629376,10,-0.009900033473968284,0.005899965763092263,-0.11465001106262185,-0.10540002584457375,-0.1355999708175657,2,-0.023414642467116553,1.8040231709728278,1.834400057792664,1.189352952379567,1.8148000240325928,1.549465520855129,1.8356000185012815,-0.023414642467116553 937,2009-10-15,1.8206000328063965,1.8495999574661253,1.8065999746322632,1.8398000001907349,28675000.0,-0.013224929769899418,1.2165007051189625,2.232555238280001,47.955402141113794,49.21312661065256,0.014388876862342359,0.03515335083980031,-0.03306829565451985,-0.09788914450528363,20.74951706832978,0.04299998283386208,0.021741073538551037,-0.031519973278045565,-0.09488594621664737,0.031845999660556235,-0.06320295974734647,0.00016301319125533453,0.09438997987569353,45.125369000933084,5.8021222833289485,0.03168298646930091,10,0.014499962329864502,0.03409993648529053,-0.09025001525878906,-0.08100003004074097,-0.14300000667572,3,-0.03822914688684742,2.065420352503377,1.8450000286102293,1.8040231709728278,1.834400057792664,1.189352952379567,1.8148000240325928,-0.03822914688684742 938,2009-10-16,1.81060004234314,1.8236000537872317,1.7910000085830688,1.8148000240325928,29445000.0,-0.005492689378809756,1.9908241830351487,0.21874941792237895,43.23979431832312,47.56421367014575,0.022209533760143563,0.042380149884200025,-0.02530411417643319,-0.0856710212138263,20.005416453511017,0.03260004520416282,0.0040842801308293986,-0.03837996721267656,-0.10350543290437075,0.026745498479017638,-0.07094270005852366,-0.00581723436682946,0.09424677098759071,31.197804423695047,-7.0063942915385695,0.03256273284584706,10,0.019699990749358687,0.04409992694854692,-0.07465001940727278,-0.07100003957748457,-0.10780000686645552,4,-0.018446955686091004,1.2165007051189625,1.8206000328063965,2.065420352503377,1.8450000286102293,1.8040231709728278,1.834400057792664,-0.018446955686091004 939,2009-10-19,1.8289999961853027,1.835199952125549,1.7999999523162842,1.8176000118255613,24530000.0,0.01016235138178323,1.9579960730886725,-2.7142938237968885,30.900618028094613,44.869950992765915,0.0007184260373869211,0.023067917273727145,-0.04605585629227926,-0.1014934014443778,19.195758563202748,0.035199999809264915,-0.005317432487215168,-0.018650013208389327,-0.08429065930862167,0.04699063289184302,-0.05147033625850561,0.014170309841726958,0.06651507374217758,56.82448339869368,21.46098676561862,0.03282032305011623,10,-0.0029000043869018555,0.025699973106384277,-0.0939999520778656,-0.08939999341964722,-0.1491999626159668,0,-0.020229601393855767,1.9908241830351487,1.81060004234314,1.2165007051189625,1.8206000328063965,2.065420352503377,1.8450000286102293,-0.020229601393855767 940,2009-10-20,1.7827999591827393,1.8334000110626218,1.770799994468689,1.8308000564575195,37455000.0,-0.025259725040416403,1.3533837956054018,-4.210540625326698,22.742931036890667,41.72253626627968,0.043322359005022015,0.06673534685352123,-0.0027478119166470805,-0.0526772509874438,18.462432577270672,0.06260001659393288,-0.01237138156345452,-0.061070048809051425,-0.13255136366497955,0.0104112660468767,-0.0968107062370156,-0.025329391381087252,0.10412990681375067,13.452872248297393,-15.8978291012026,0.035740657427964076,10,0.0326000452041626,0.07899999618530273,-0.059549927711486816,-0.04319995641708374,-0.09379994869232156,1,-0.002019296285374783,1.9579960730886725,1.8289999961853027,1.9908241830351487,1.81060004234314,1.2165007051189625,1.8206000328063965,-0.002019296285374783 941,2009-10-21,1.7095999717712402,1.7804000377655032,1.701200008392334,1.7799999713897705,57360000.0,-0.04105900218051095,1.2247157901786385,1.4666636864404674,22.964503506179753,39.404289831840906,0.10947338343237178,0.1364400160628616,0.0674623619086403,0.021024882097089748,17.957657387439774,0.08159995079040527,-0.02135801532141235,-0.12761003375053415,-0.2209804701526621,-0.0342395973484062,-0.17429525195159812,-0.08092481554947017,0.16571690707246955,5.660354623659205,-23.319881960853227,0.046685218201063944,10,0.07100003957748413,0.12760001420974731,0.010550051927566528,0.030000030994415283,-0.04299998283386208,2,0.024684119085452094,1.3533837956054018,1.7827999591827393,1.9579960730886725,1.8289999961853027,1.9908241830351487,1.81060004234314,0.024684119085452094 942,2009-10-22,1.7904000282287598,1.8065999746322632,1.651600003242493,1.6563999652862549,143955000.0,0.047262551352177606,-1.1587741697686578,-1.9034099952925876,42.84880188786254,38.978606809748406,0.024369642941274305,0.053201037179194,-0.014637851986035066,-0.05945273565347131,17.921191666049495,0.15499997138977029,-0.02659692401214442,-0.04352998137474051,-0.138712495243541,0.05165253249405999,-0.09112123830914065,0.004061275559659627,0.06402282616078492,75.59916319730317,42.9970291958186,0.04759125693440022,10,-0.034600019454956055,0.02199995517730713,-0.05680003762245178,-0.05080002546310425,-0.12139999866485596,3,-0.0452412696375063,1.2247157901786385,1.7095999717712402,1.3533837956054018,1.7827999591827393,1.9579960730886725,1.8289999961853027,-0.0452412696375063 943,2009-10-23,1.6469999551773071,1.774799942970276,1.6344000101089478,1.7419999837875366,127210000.0,-0.08009387331909179,-1.3361069512352388,-0.708955104379249,28.76942876447211,37.378495548762004,0.1544449025202277,0.19171848265371194,0.1260074937498663,0.08330825563235766,17.98494159307816,0.156000018119812,-0.033399501184778524,-0.1775900542736053,-0.3042738656206694,-0.05090624292654122,-0.24093195994713734,-0.11424814860007326,0.17902770005165025,6.274874853956712,-26.6200127328961,0.06334190567353201,10,0.10020005702972412,0.1568000316619873,0.09420004487037659,0.09260004758834839,0.04519999027252197,4,0.018579278558678025,-1.1587741697686578,1.7904000282287598,1.2247157901786385,1.7095999717712402,1.3533837956054018,1.7827999591827393,0.018579278558678025 944,2009-10-26,1.6313999891281128,1.6799999475479126,1.622599959373474,1.653599977493286,41345000.0,-0.009471746492861866,-1.8844180467072007,0.23368401767810257,28.69711588042415,35.155897239444464,0.15789842489766892,0.20012607423357265,0.1404135415913106,0.09757157335246891,18.08652539027945,0.0573999881744387,-0.038939050958233246,-0.18211001753807077,-0.3344888169206366,-0.029731218155504946,-0.2582994172293538,-0.10592061784678775,0.1751999855041504,4.174586146504215,-29.881896847664,0.07618939969128292,10,0.10989999771118164,0.1664999723434446,0.14915001392364502,0.10830003023147583,0.07860004901886009,0,0.04376611917640805,-1.3361069512352388,1.6469999551773071,-1.1587741697686578,1.7904000282287598,1.2247157901786385,1.7095999717712402,0.04376611917640805 945,2009-10-27,1.5947999954223633,1.6416000127792358,1.5803999900817869,1.631600022315979,45630000.0,-0.02243471493787985,1.1549300799835536,1.6576597378468378,27.011051065138957,32.792182958722194,0.17538001801770475,0.2219082613783705,0.17626591900205701,0.13371664100250014,16.89993260295839,0.06120002269744895,-0.04763931829242152,-0.20208001136779785,-0.3735281284286889,-0.030631894306906826,-0.28780406989824336,-0.11635595283735234,0.17999994754791282,6.366050541158656,-29.137510579138613,0.08572405853044551,10,0.1201999783515928,0.1819999814033506,0.1899000108242035,0.15940004587173462,0.06939995288848855,1,0.05329824328502175,-1.8844180467072007,1.6313999891281128,-1.3361069512352388,1.6469999551773071,-1.1587741697686578,1.7904000282287598,0.05329824328502175 946,2009-10-28,1.60479998588562,1.635200023651123,1.5922000408172607,1.6017999649047852,40730000.0,0.006270372768974131,-2.8738951596447326,-0.08152224968496422,27.553813892150288,30.525339819948467,0.14273454986384682,0.19545042577679017,0.1658125238144983,0.12407209825395493,15.649214866960026,0.042999982833862305,-0.05411393883565552,-0.1752700209617617,-0.35303172688010354,0.0024916849565801424,-0.2641508739209326,-0.08638916800259078,0.13111996650695845,10.786913116869897,-24.084771414454835,0.08888085295917089,10,0.1029999852180481,0.171999990940094,0.18180000782012962,0.15200001001358054,0.09160006046295188,2,0.052467613001835556,1.1549300799835536,1.5947999954223633,-1.8844180467072007,1.6313999891281128,-1.3361069512352388,1.6469999551773071,0.052467613001835556 947,2009-10-29,1.635800004005432,1.6377999782562256,1.6094000339508057,1.6186000108718872,25095000.0,0.01931706031434466,1.679247404941576,5.733290948104936,31.52053350009983,29.223199729034768,0.09249024584946941,0.1543104814061078,0.13470997566616338,0.0931132260613714,15.321357062108637,0.03299999237060569,-0.06457205112159903,-0.13281000256538422,-0.3169554889091233,0.05133548377835484,-0.22488274573725375,-0.04073725939351469,0.0690159559249881,28.497956455485006,-6.1824782282396775,0.09207274317186959,10,0.07199996709823608,0.14099997282028198,0.1507999897003176,0.12099999189376853,0.041800022125244585,3,0.018828698408441813,-2.8738951596447326,1.60479998588562,1.1549300799835536,1.5947999954223633,-1.8844180467072007,1.6313999891281128,0.018828698408441813 948,2009-10-30,1.6297999620437622,1.6740000247955322,1.6296000480651855,1.6347999572753906,45365000.0,-0.0036679557078970193,-15.444974280857451,-0.2906975132377848,32.40775735359961,29.390659654090875,0.07839030399662938,0.15157395886226221,0.1391236318131075,0.09964046958724859,15.59010056685908,0.04439997673034668,-0.07716490007962573,-0.1283300399780274,-0.3192451760140944,0.06258509605803964,-0.2237876079960608,-0.03287247195999399,0.05013280391693109,49.59838660450877,11.542392843791411,0.0954575680180335,10,0.07710003852844216,0.14700001478195168,0.1568000316619873,0.1415000557899473,0.04800009727478027,4,0.024052072912668976,1.679247404941576,1.635800004005432,-2.8738951596447326,1.60479998588562,1.1549300799835536,1.5947999954223633,0.024052072912668976 949,2009-11-02,1.653599977493286,1.6712000370025637,1.6211999654769895,1.6327999830245972,31830000.0,0.014603028594796674,-1.2727289968274067,-4.160002861025633,32.943391566686316,30.5240441574015,0.030277257619970355,0.11844127604758481,0.11383923747941926,0.0771820250146471,15.707600080251954,0.050000071525574175,-0.0886094209649082,-0.0947500228881839,-0.28606162295738624,0.09656157718101843,-0.19040582292278518,0.0009057771464173747,-0.07319998741149902,78.20508575169308,41.2668796047464,0.09565580003460121,11,0.039900004863739236,0.12319999933242798,0.1365500092506411,0.12000006437301658,0.04960000514984153,0,0.023342990131783425,-15.444974280857451,1.6297999620437622,1.679247404941576,1.635800004005432,-2.8738951596447326,1.60479998588562,0.023342990131783425 950,2009-11-03,1.6543999910354614,1.6640000343322754,1.6375999450683594,1.6502000093460083,25005000.0,0.0004838011327190639,1.256411301415224,0.20192225030518948,31.680124113292308,31.49244644708068,0.010446917610814399,0.10902284152126951,0.11257804179123942,0.0774384776031618,15.964302195852131,0.026400089263916016,-0.09875058530979253,-0.08493000864982614,-0.2760906752924184,0.1062306579927661,-0.18051034197112226,0.01065032467146998,-0.07218400001525893,76.03907383982232,42.59957559372269,0.09558033332129606,11,0.03909999132156372,0.12239998579025246,0.14465001225471497,0.11920005083084106,0.06739997863769531,1,0.033607378755310835,-1.2727289968274067,1.653599977493286,-15.444974280857451,1.6297999620437622,1.679247404941576,1.635800004005432,0.033607378755310835 951,2009-11-04,1.6482000350952148,1.6776000261306765,1.6447999477386477,1.6776000261306765,35000000.0,-0.003747555593472951,1.2312985301570873,-7.000028383287973,32.82868868381091,30.379100535519385,0.00784650818251409,0.10652349686600049,0.11888002462911684,0.0849505954532912,16.471420633115013,0.03280007839202881,-0.1083068673002916,-0.08213996887207031,-0.27265302256610524,0.10837308482196462,-0.1773964957190879,0.013116557974947263,-0.06420436315536504,56.891503802636755,23.900349197902422,0.09525652684701748,11,0.02939993143081665,0.12009996175765991,0.18644994497299194,0.13989996910095215,0.09799993038177468,2,0.009707506901437846,1.256411301415224,1.6543999910354614,-1.2727289968274067,1.653599977493286,-15.444974280857451,1.6297999620437622,0.009707506901437846 952,2009-11-05,1.7172000408172607,1.7172000408172607,1.659600019454956,1.6604000329971311,35685000.0,0.04186385405462012,1.028169487043337,-1.9319736441966477,41.675580799870744,31.813117428341453,-0.08116414778485836,0.029838557576562508,0.05139845385278763,0.01843095348840107,16.677927102638286,0.0690000057220459,-0.11013742716395569,-0.007289963960647627,-0.1914544311698414,0.17687450324854614,-0.09937219756524462,0.08479226964394937,-0.12946019470977776,100.0,64.02330318084674,0.09208223360459693,11,-0.06840002536773682,0.04409992694854736,0.12469995021820068,0.07089996337890625,0.0801999568939209,3,-0.012112738163452264,1.2312985301570873,1.6482000350952148,1.256411301415224,1.6543999910354614,-1.2727289968274067,1.653599977493286,-0.012112738163452264 953,2009-11-06,1.7289999723434448,1.7344000339508057,1.694000005722046,1.6990000009536743,25005000.0,0.006871611487132334,-1.0200033378632907,0.5281684376659307,40.98124023656932,33.17802013457981,-0.08952350086760696,0.010164056628467533,0.04131117112029559,0.009026351602253957,16.79477940006025,0.040400028228759766,-0.10675928386181277,0.00983996987342839,-0.16680141130228976,0.18648135104914654,-0.07848072071443069,0.09816066046128746,-0.13349251455337519,95.22963044089508,59.333424768352714,0.08832069058785912,11,-0.07159996032714844,0.002200007438659446,0.11590000987052917,0.05910003185272217,0.06840002536773682,4,-0.029728135936926692,1.028169487043337,1.7172000408172607,1.2312985301570873,1.6482000350952148,1.256411301415224,1.6543999910354614,-0.029728135936926692 954,2009-11-09,1.7652000188827517,1.7669999599456787,1.7273999452590942,1.739400029182434,22930000.0,0.020936985030856947,1.6938902945374334,0.8600004768376204,48.38354728156228,35.55274193640462,-0.11705795695836585,-0.031560549889970035,0.007279732186300292,-0.02537703235692157,17.015465460755074,0.03960001468658447,-0.11568468786463337,0.04852001667022732,-0.12380770336750357,0.2208477367079582,-0.03764384334863813,0.13468387668909276,-0.15858115499982306,98.60901015766227,57.40054578402854,0.08616386001886543,11,-0.08560001850128196,-0.03400003910064742,0.07609996199607827,0.022899985313415305,0.011999964714050071,0,-0.049512779644953375,-1.0200033378632907,1.7289999723434448,1.028169487043337,1.7172000408172607,1.2312985301570873,1.6482000350952148,-0.049512779644953375 955,2009-11-10,1.797600030899048,1.7999999523162842,1.7618000507354736,1.763399958610535,40715000.0,0.01835486725000335,-1.0427816009154038,1.3255847264191805,58.73709671005167,39.017551138393664,-0.13149347470491457,-0.07047202312334089,-0.02176965489717153,-0.05646351640764924,17.855200130837673,0.03819990158081055,-0.10370163892112982,0.08276003003120436,-0.08500065926758915,0.25052071932999787,-0.0011203146181923973,0.1666403746806011,-0.1749430574098445,98.4536589262563,50.56960758299198,0.08388034464939675,11,-0.09290003776550315,-0.07120001316070601,0.04369994997978188,-0.009500026702881081,-0.014199972152709961,1,-0.05251448967138006,1.6938902945374334,1.7652000188827517,-1.0200033378632907,1.7289999723434448,1.028169487043337,1.7172000408172607,-0.05251448967138006 956,2009-11-11,1.801800012588501,1.8179999589920044,1.7860000133514404,1.798799991607666,30605000.0,0.0023364383718620374,-1.2377601974040697,0.08771972630720379,51.33489263906446,41.21914659827862,-0.11712747631873666,-0.08229362059321366,-0.020786067260331942,-0.05838292416451196,18.54482541279508,0.031999945640563965,-0.089395444772705,0.08912001252174373,-0.07258760595508384,0.2508276309985713,0.008266203283330054,0.1699738217601574,-0.15786188164004766,89.77275720505286,43.51928192658344,0.08085380923841377,11,-0.0822000503540039,-0.07960003614425659,0.03949996829032898,-0.013700008392333984,-0.011999964714050071,2,-0.04440006790787765,-1.0427816009154038,1.797600030899048,1.6938902945374334,1.7652000188827517,-1.0200033378632907,1.7289999723434448,-0.04440006790787765 957,2009-11-12,1.7510000467300415,1.809000015258789,1.7369999885559082,1.7962000370025637,33785000.0,-0.028194009048473245,1.0339005881332788,-15.066558054518074,65.55025577954834,44.90164642338403,-0.053940295556622164,-0.03897345143565678,0.034469035270098924,-0.00483694990133654,19.39970958454952,0.07200002670288086,-0.07043217055508144,0.04180004596710196,-0.11297579568481675,0.19657588761902067,-0.03558787485885739,0.11918796679306132,-0.08269325985549103,45.96779232964842,-5.12200531413054,0.07738792082595933,11,-0.031400084495544434,-0.030800044536590576,0.089199960231781,0.03709995746612549,0.043199896812438965,3,-0.002741337021672896,-1.2377601974040697,1.801800012588501,-1.0427816009154038,1.797600030899048,1.6938902945374334,1.7652000188827517,-0.002741337021672896 958,2009-11-13,1.7771999835968018,1.7832000255584717,1.753999948501587,1.7553999423980713,25705000.0,0.014962841900368895,-1.3739872068230277,-0.4823019002281305,71.13043952994903,49.14465175263545,-0.06373514281270598,-0.07146814392544831,0.011250733645677968,-0.028216032526853674,20.304323505333095,0.032199978828430176,-0.05028417887546377,0.06966998577117911,-0.08116988508687961,0.22050985662923783,-0.00574994965785014,0.14508992120020836,-0.08793615262580778,54.96692140082736,-1.9723485882097407,0.07541993542902933,11,-0.04940003156661987,-0.05699998140335083,0.06300002336502075,0.010900020599365234,0.039800047874450684,4,0.011366202059881703,1.0339005881332788,1.7510000467300415,-1.2377601974040697,1.801800012588501,-1.0427816009154038,1.797600030899048,0.011366202059881703 959,2009-11-16,1.7920000553131104,1.8004000186920166,1.774399995803833,1.7934000492095947,22790000.0,0.008327746935015812,2.376641070101561,-0.06421978214270091,80.50743619610228,54.56990865072544,-0.06351821006203928,-0.09400180603810315,-0.0011853299938464623,-0.04059788434454226,21.41683911413106,0.026000022888183594,-0.03244552983350468,0.08632005453109737,-0.05905564522028661,0.23169575428248135,0.013632204655405378,0.15900790440678936,-0.08471316641917492,67.901341767271,4.3763283477397295,0.07268784987569196,11,-0.060600101947784424,-0.07180005311965942,0.05309993028640747,-0.0039000511169433594,0.011599898338317649,0,0.00301336062019697,-1.3739872068230277,1.7771999835968018,1.0339005881332788,1.7510000467300415,-1.2377601974040697,1.801800012588501,0.00301336062019697 960,2009-11-17,1.7791999578475952,1.7924000024795532,1.7716000080108645,1.7924000024795532,14740000.0,-0.007142911311617484,2.151503657545347,9.428644414168938,76.74845421066475,59.44988259815364,-0.03481467953478656,-0.08588880379222097,0.012847166300298696,-0.025378354839303174,22.14912609087511,0.020799994468688743,-0.013945002257133687,0.07369995713233957,-0.07128207077325333,0.21868198503793246,0.0012089431795430094,0.14619097108513612,-0.05641323913993013,52.098746535938666,-17.34970184003742,0.07249101395279647,11,-0.04039996862411499,-0.05899995565414429,0.07490003108978271,0.008900046348571777,0.027600049972533958,1,-0.0011240862737053048,2.376641070101561,1.7920000553131104,-1.3739872068230277,1.7771999835968018,1.0339005881332788,1.7510000467300415,-0.0011240862737053048 961,2009-11-18,1.7517999410629272,1.7815999984741209,1.742400050163269,1.7815999984741209,23070000.0,-0.01540018965480161,1.6308639456598943,2.2575724735843776,67.99005948630577,62.373713563313096,0.00986370048054308,-0.05814636472672685,0.04069658370933471,0.004676765186822918,21.793815570423007,0.03919994831085183,0.003228365874291983,0.044189941883087114,-0.10226416647948655,0.19064405024566078,-0.02903711229819983,0.11741699606437406,-0.015683368715454726,20.55548196960164,-51.83923133824966,0.07322705418128687,11,0.0042000412940979,-0.03159993886947632,0.10210004448890686,0.036300063133239746,0.06880009174346924,2,0.018038656665462005,2.151503657545347,1.7791999578475952,2.376641070101561,1.7920000553131104,-1.3739872068230277,1.7771999835968018,0.018038656665462005 962,2009-11-19,1.7094000577926636,1.7419999837875366,1.6959999799728394,1.7375999689102173,26490000.0,-0.02420361039887753,1.4864906662198996,0.9463039190978585,61.09254602914714,64.60830309582174,0.05703906790145541,-0.023321650658083337,0.08263045611485875,0.04930138650249649,21.031041932148582,0.05579996109008789,0.021179930673022707,0.005840057134628207,-0.13535990816781052,0.14704002243706693,-0.06475992551659115,0.07644003978584757,0.10859990119934082,12.835318821929478,-59.863521551552694,0.07059998265121935,11,0.0475999116897583,0.0055999159812925026,0.13359993696212769,0.07869994640350342,0.11639988422393799,3,0.047034039641725034,1.6308639456598943,1.7517999410629272,2.151503657545347,1.7791999578475952,2.376641070101561,1.7920000553131104,0.047034039641725034 963,2009-11-20,1.6776000261306765,1.7148000001907349,1.674399971961975,1.7000000476837158,23445000.0,-0.018603036496354308,-1.8055448626408879,0.794329509042172,53.27154469325222,65.15141391934286,0.09027460148371724,0.011476827092839148,0.11439774554431881,0.08229840815013989,20.133184309760278,0.040400028228759766,0.03895077158722415,-0.027489978075027288,-0.16675939268854267,0.1117794365384881,-0.09712468538178509,0.042144729231730516,0.1379599332809447,2.5397245887992375,-66.59318389443678,0.06963470730675775,11,0.06859993934631325,0.0301999449729915,0.1672999560832975,0.1104999780654905,0.12199997901916482,4,0.06950400309705373,1.4864906662198996,1.7094000577926636,1.6308639456598943,1.7517999410629272,2.151503657545347,1.7791999578475952,0.06950400309705373 964,2009-11-23,1.7028000354766846,1.721400022506714,1.6901999711990356,1.6901999711990356,16815000.0,0.015021464564548781,-3.952363832464533,-0.5625023283042019,56.18610059717403,64.8679699068009,0.0617902083932762,-0.008537527667190847,0.08920568612180091,0.059504715305900735,18.991586629740965,0.0437999963760376,0.048156245655701424,-0.005859971046447754,-0.14076811451410265,0.12904817242120714,-0.0733140427802752,0.061594100687379694,0.10711352443695077,24.067844211683315,-42.36597631325261,0.06745407173382739,11,0.043399930000305176,0.0049999356269834205,0.13969996571540833,0.08529996871948242,0.06040000915527344,0,0.06706600517693695,-1.8055448626408879,1.6776000261306765,1.4864906662198996,1.7094000577926636,1.6308639456598943,1.7517999410629272,0.06706600517693695 965,2009-11-24,1.679800033569336,1.7045999765396118,1.6723999977111816,1.7000000476837158,13380000.0,-0.013507165508667596,1.1904842999870249,-1.6031675449634333,53.8725489050276,65.14993171413012,0.07411722713649693,0.022300319580612626,0.11101164254812801,0.08484642704786305,17.404697923289596,0.032199978828430176,0.05677519046944712,-0.033109974861144975,-0.15789064953116627,0.09167069980887632,-0.09550031219615551,0.029280362473865562,0.12469298282623309,6.7765895663489335,-58.350029643435334,0.06239033733501059,11,0.060899972915649414,0.02709996700286843,0.160599946975708,0.10829997062683105,0.07700002193450928,1,0.07369920086204251,-3.952363832464533,1.7028000354766846,-1.8055448626408879,1.6776000261306765,1.4864906662198996,1.7094000577926636,0.07369920086204251 966,2009-11-25,1.6890000104904177,1.692399978637695,1.6723999977111816,1.680999994277954,12255000.0,0.00547682863271115,1.702708798157134,-0.3960401298318198,45.95059832319555,62.97219199675759,0.05278476734765114,0.020798163619934806,0.10048068639764574,0.07884143554654588,15.732051779286696,0.01999998092651345,0.057904223844997826,-0.028119999170303167,-0.142816815518928,0.08657681717832166,-0.0854684073446157,0.02922840900400936,0.1075674247840881,23.850597844983678,-35.34192747685252,0.057348408174312415,11,0.04739999771118142,0.01019996404647805,0.14959996938705422,0.09909999370574929,0.09140002727508545,2,0.06974540947190833,1.1904842999870249,1.679800033569336,-3.952363832464533,1.7028000354766846,-1.8055448626408879,1.6776000261306765,0.06974540947190833 967,2009-11-27,1.6665999889373782,1.6892000436782837,1.6598000526428225,1.6604000329971311,7280000.0,-0.013262298054418253,-6.946033024567472,0.774992921962811,41.30435143743858,59.65818220870087,0.06923434029878872,0.0480895284738494,0.12046249800058173,0.10385322168562827,14.108461203076974,0.029399991035461204,0.04900623132521753,-0.05206001996993992,-0.16292252913089045,0.05880248919101061,-0.1074912745504153,0.0033712346105354563,0.12251740008332823,11.038863021492515,-41.79433767521979,0.055431254580475285,11,0.06350004673004128,0.0325999855995176,0.1423000097274778,0.12150001525878884,0.0798000097274778,4,0.09240372308367073,1.702708798157134,1.6890000104904177,1.1904842999870249,1.679800033569336,-3.952363832464533,1.7028000354766846,0.09240372308367073 968,2009-11-30,1.6690000295639038,1.6832000017166138,1.6483999490737915,1.6618000268936155,14755000.0,0.001440081988753672,-1.0470523887326708,1.161299005941232,35.20000381469664,54.62402305521136,0.0557329917545355,0.05141279680934607,0.11390722024351518,0.10370304461718938,13.363202165952003,0.034800052642822266,0.04374153833082417,-0.051619982719421476,-0.1571243144419774,0.053884349003134435,-0.10437214858069943,0.0011321831418564798,0.10977197254657178,28.21925995600683,-18.0460248458973,0.05275216586127793,11,0.051399946212768555,0.030199944972991943,0.1150999665260315,0.11909997463226318,0.059599995613098145,0,0.0939484180199015,-6.946033024567472,1.6665999889373782,1.702708798157134,1.6890000104904177,1.1904842999870249,1.679800033569336,0.0939484180199015 969,2009-12-01,1.692199945449829,1.7059999704360962,1.6729999780654907,1.6796000003814695,17250000.0,0.013900488600942174,-1.5581399646992506,1.7499917215801617,33.31220683683115,49.79777334700763,0.018872293634837112,0.03294191508622557,0.08730981442920083,0.08292351366285167,12.257079009903045,0.03699994087219238,0.03644569279623511,-0.03035006523132333,-0.13203538613780785,0.07133525567516119,-0.08119272568456548,0.02049259522191882,0.07353485135697801,76.04163217325078,34.8750952547947,0.05084266045324222,12,0.022800028324127197,0.00700002908706665,0.08330005407333374,0.09590005874633789,0.14560008049011208,1,0.06346771254118111,-1.0470523887326708,1.6690000295639038,-6.946033024567472,1.6665999889373782,1.702708798157134,1.6890000104904177,0.06346771254118111 970,2009-12-02,1.7100000381469729,1.7167999744415283,1.6928000450134275,1.6956000328063965,15715000.0,0.010518906317782628,-1.3999952316238393,1.1428625491976965,36.06558029652493,46.25060899258754,-0.010924968993194284,0.020575741296706918,0.06615875576799701,0.06731741427797266,10.997265851008768,0.02460002899169922,0.024323675891856356,-0.015329974889755071,-0.1120912706408217,0.08143132086131155,-0.06371062276528838,0.03305067298577824,0.044001273886532744,90.05857635578764,52.76673728314559,0.048380647875533346,12,-0.014800071716308816,-0.010800063610077126,0.05959993600845315,0.07809996604919411,0.22539997100830034,2,0.031111114209467994,-1.5581399646992506,1.692199945449829,-1.0470523887326708,1.6690000295639038,-6.946033024567472,1.6665999889373782,0.031111114209467994 971,2009-12-03,1.6641999483108518,1.7189999818801882,1.6621999740600586,1.7084000110626218,15560000.0,-0.02678367766924261,-1.3568462472578469,-3.0694476638298807,36.62144751744223,43.53159804684254,0.02362691913185966,0.07129109577404669,0.10850949941020827,0.11458843008343278,10.208002276869738,0.05680000782012962,0.005662789768972498,-0.06193006038665794,-0.15623985911098193,0.03237973833766605,-0.10908495974881993,-0.014775161024495942,0.07924122742668227,22.379591919437136,-13.24412238447712,0.04715489936216196,12,0.020700037479400857,0.04090005159378074,0.08170002698898315,0.11260002851486206,0.24420011043548628,3,0.05564241681835269,-1.3999952316238393,1.7100000381469729,-1.5581399646992506,1.692199945449829,-1.0470523887326708,1.6690000295639038,0.05564241681835269 972,2009-12-04,1.6964000463485718,1.712000012397766,1.65339994430542,1.684599995613098,12980000.0,0.019348695492030776,1.7255856505225984,-0.26696909463100965,37.772419458947724,41.80947302080871,-0.011858170436580107,0.039476812998253674,0.0727375669304795,0.08415723670758801,10.367770834679432,0.05860006809234597,-0.011168491267703029,-0.028689962625503496,-0.1238691293969294,0.06648920414592241,-0.07627954601121645,0.018899620760209457,0.03753700672258797,67.9887747452027,33.37380459715433,0.04758958338571298,12,-0.011500060558319092,0.017299950122833252,0.04589992761611916,0.08039993047714211,0.21639990806579612,4,0.04951661702541088,-1.3568462472578469,1.6641999483108518,-1.3999952316238393,1.7100000381469729,-1.5581399646992506,1.692199945449829,0.04951661702541088 973,2009-12-07,1.6776000261306765,1.7236000299453735,1.6649999618530271,1.7236000299453735,7305000.0,-0.01108230352761519,1.5478288362064594,-3.8982886468792644,32.89474763052145,39.221544913402866,0.007757649502960984,0.05715922091940451,0.08838933281357231,0.10357458106850492,10.803428638728255,0.05860006809234641,-0.023878131734555552,-0.04491998553276044,-0.14240252207737925,0.05256255101185836,-0.09366125380506984,0.003821282739548959,0.04778331654074641,34.473008978045115,3.900473744746183,0.04874126827230935,12,0.008399963378906028,0.04199993610382058,0.06469994783401445,0.0991999506950374,0.3107999563217163,0,0.04101095103870733,1.7255856505225984,1.6964000463485718,-1.3568462472578469,1.6641999483108518,-1.3999952316238393,1.7100000381469729,0.04101095103870733 974,2009-12-08,1.6778000593185425,1.6881999969482422,1.6369999647140503,1.6641999483108518,8670000.0,0.00011923771146293838,1.9767472484821602,-0.2956545626056101,34.24489971312738,37.04069500319173,0.004066020052744257,0.05278182835758072,0.0843594886329091,0.10405359020057436,12.09569563422191,0.051200032234191895,-0.031884903001916154,-0.04034995436668387,-0.13761234164213443,0.056912432908766686,-0.08898114800440915,0.008281239271041407,0.045799970626831055,47.11323772737159,18.467863037534237,0.04863119363772523,12,0.0024999380111694336,0.04179990291595459,0.06404992938041665,0.09899991750717141,0.28339993953704834,1,0.03027772324617306,1.5478288362064594,1.6776000261306765,1.7255856505225984,1.6964000463485718,-1.3568462472578469,1.6641999483108518,0.03027772324617306 975,2009-12-09,1.7031999826431274,1.7084000110626218,1.6619999408721924,1.6712000370025637,26845000.0,0.01513882609761108,1.1886824281581447,2.3529179741597894,42.40151072920418,36.6463519371927,-0.01974159309440071,0.02102504042603215,0.05294744158019227,0.07844943670208782,12.665772265259475,0.046400070190429465,-0.03369900358523603,-0.01023002862930289,-0.10014284796625295,0.07968279070764717,-0.05518643829777803,0.03472638103917225,0.020400047302246094,76.4433811363142,44.84247525407365,0.04495640966847506,12,-0.022899985313415527,0.024299979209899902,0.03194999694824219,0.07359999418258645,0.2868000268936157,2,0.07902773876731328,1.9767472484821602,1.6778000593185425,1.5478288362064594,1.6776000261306765,1.7255856505225984,1.6964000463485718,0.07902773876731328 976,2009-12-10,1.7217999696731567,1.7347999811172483,1.702399969100952,1.7148000001907349,17860000.0,0.010920612505622929,-1.0377345759077232,0.2187494179224036,52.094577995433,37.84526599919207,-0.03710120308027687,-0.004085094533430755,0.027989071866449944,0.059623566681643814,12.729968723323351,0.03240001201629639,-0.03856817625189102,0.01236996054649353,-0.0675527591836107,0.09229268027659776,-0.027591399318558585,0.052331320411545645,-0.08480000495910645,86.70755699007584,50.55458758488018,0.03996135986505213,12,-0.035899996757507324,0.0056999921798706055,0.01335000991821289,0.05500000715255715,0.23520004749298096,3,0.12405624535041859,1.1886824281581447,1.7031999826431274,1.9767472484821602,1.6778000593185425,1.5478288362064594,1.6776000261306765,0.12405624535041859 977,2009-12-11,1.7461999654769895,1.753000020980835,1.7294000387191772,1.7344000339508057,12335000.0,0.014171213981647668,-1.1651437352013168,1.6857118528610038,61.88494287789021,40.8102592284358,-0.05478359653951448,-0.030422938595589644,-0.00016679141084119387,0.03511173349694752,13.53073660387018,0.031200051307678223,-0.040139858931554695,0.03700996041297899,-0.04241442267549411,0.1164343435014521,-0.0027022311312576708,0.07672215195721566,-0.10724400043487536,94.13788602980829,51.51340963789636,0.03971219154423659,12,-0.0511999726295469,-0.01870000362396218,-0.0232499837875364,0.030600011348724365,0.25499999523162864,4,0.09288746791667823,-1.0377345759077232,1.7217999696731567,1.1886824281581447,1.7031999826431274,1.9767472484821602,1.6778000593185425,0.09288746791667823 978,2009-12-14,1.7973999977111816,1.7973999977111816,1.7513999938964844,1.7597999572753906,17705000.0,0.02932082994298213,1.446806082203594,3.1864625953427885,65.03494807616957,44.33500825502896,-0.0959442613889967,-0.08435707411616633,-0.05377989074351941,-0.016839221825967865,14.394635878052341,0.05120003223419212,-0.03721575082948214,0.08719999194145212,0.0037237443497615264,0.1706762395331427,0.04546186814560671,0.12893811573729752,-0.1538822704315186,100.0,52.75507483622991,0.04173812379584531,12,-0.08020001649856567,-0.0699000358581543,-0.09235000610351562,-0.02060002088546775,0.15799999237060525,0,0.06420382599874097,-1.1651437352013168,1.7461999654769895,-1.0377345759077232,1.7217999696731567,1.1886824281581447,1.7031999826431274,0.06420382599874097 979,2009-12-15,1.7973999977111816,1.809599995613098,1.7762000560760498,1.7946000099182131,18055000.0,0.0,1.455879388175507,0.07446768036725977,70.16458718296728,48.123786797967,-0.08878948359108829,-0.0884675591892008,-0.05655864030763946,-0.017399775293627018,15.138273509235589,0.03339993953704812,-0.029935387181938555,0.0869299948215485,0.002312613127809726,0.1715473765152873,0.044621303974679005,0.129238685668418,-0.14464933420562742,91.73442183112199,37.74416862942405,0.042308690846869446,12,-0.07410001754760742,-0.0699000358581543,-0.1031000018119812,-0.02060002088546775,0.11960005760192871,1,0.10626459607456962,1.446806082203594,1.7973999977111816,-1.1651437352013168,1.7461999654769895,-1.0377345759077232,1.7217999696731567,0.10626459607456962 980,2009-12-16,1.7771999835968018,1.8092000484466555,1.7724000215530396,1.8092000484466555,11900000.0,-0.011238463413877131,1.2999970197737827,-11.428644414169923,64.57367746154554,51.22959012508959,-0.06487724271514028,-0.07212283583342893,-0.03896516724674104,0.001825929663686665,15.948491870873466,0.036800026893615945,-0.020455271265740427,0.06682997941970825,-0.017449461444908332,0.15110942028432484,0.02469025898740007,0.10896969985201643,-0.11190137352264395,69.77611566856733,11.478790013299246,0.04213972043230829,12,-0.05390000343322754,-0.049700021743774414,-0.07179999351501465,-0.00040000677108786853,0.17280006408691428,2,0.10353365797719571,1.455879388175507,1.7973999977111816,1.446806082203594,1.7973999977111816,-1.1651437352013168,1.7461999654769895,0.10353365797719571 981,2009-12-17,1.7834000587463381,1.7998000383377075,1.7630000114440918,1.7694000005722046,16565000.0,0.0034886761235437547,-1.746266930587372,-0.4375009313206911,70.39105098855356,54.85388251726802,-0.058547521726306284,-0.0799322957264601,-0.047534259612074914,-0.006478314037650756,16.608095400804316,0.03680002689361572,-0.01124997480861123,0.07145004868507399,-0.017172611542125127,0.1600727089122731,0.02713871857147443,0.11576137879867354,-0.10655733782906518,67.33173198407813,2.93026659255473,0.04431133011359953,12,-0.060100078582763894,-0.05590009689331077,-0.06785005331039451,-0.006600081920624223,0.18539988994598344,3,0.11584610518384575,1.2999970197737827,1.7771999835968018,1.455879388175507,1.7973999977111816,1.446806082203594,1.7973999977111816,0.11584610518384575 982,2009-12-18,1.789800047874451,1.803400039672852,1.7716000080108645,1.7999999523162842,18140000.0,0.0035886446771857816,2.741162776020643,-0.7285615755996354,70.79888212658668,59.065453016830816,-0.0562172815181059,-0.08432338637524572,-0.05647761905969273,-0.014541891819938924,16.523295436048052,0.03180003166198753,-0.003452672398103429,0.07383003830909751,-0.0213565416417123,0.16901661825990733,0.026236748333692494,0.12142332828450253,-0.10233674498151202,65.97947224287624,-2.874921511478931,0.04759328997540494,12,-0.06650006771087669,-0.06650006771087669,-0.06890007853508018,-0.013000071048737016,0.1825999021530147,4,0.09341823936715832,-1.746266930587372,1.7834000587463381,1.2999970197737827,1.7771999835968018,1.455879388175507,1.7973999977111816,0.09341823936715832 983,2009-12-21,1.7941999435424805,1.8040000200271609,1.7862000465393066,1.7929999828338623,16360000.0,0.002458316879170308,-1.405428916633135,-0.117644308871828,68.77759674992579,62.902419354252864,-0.047313644377174,-0.08383846029303044,-0.06346732955428447,-0.020510456457270676,16.100117802954525,0.017799973487854226,0.008380418180727656,0.07239993810653678,-0.027077849593710512,0.17187772580678407,0.022661044256413243,0.12213883195666031,-0.09696570523192882,66.95266673317863,-0.9515868416829818,0.0497388938501236,12,-0.058399975299835205,-0.07089996337890625,-0.07429996132850647,-0.01739996671676658,0.1350001096725464,0,0.11537176662565019,2.741162776020643,1.789800047874451,-1.746266930587372,1.7834000587463381,1.2999970197737827,1.7771999835968018,0.11537176662565019 984,2009-12-22,1.8170000314712524,1.8279999494552608,1.7977999448776243,1.7977999448776243,13180000.0,0.012707662828121302,-2.1458196222571715,16.000596065964817,69.34199201738052,65.89580616405024,-0.053966909139517405,-0.10292111911163371,-0.08797514108680549,-0.04470188358057392,15.983217421728552,0.03380000591278032,0.018963309838263553,0.08949002623558044,-0.018169434748097624,0.1971494872192585,0.0356602957437413,0.1433197567274196,-0.11077653257649711,83.07703311637279,17.232617373691923,0.05382973049183908,12,-0.051800072193146196,-0.0845000743865969,-0.09300005435943604,-0.04020005464553855,0.19060003757476807,1,0.07616948608331597,-1.405428916633135,1.7941999435424805,2.741162776020643,1.789800047874451,-1.746266930587372,1.7834000587463381,0.07616948608331597 985,2009-12-23,1.803599953651428,1.8200000524520876,1.7934000492095947,1.815000057220459,8515000.0,-0.007374836316856981,1.4859706880128036,-0.593752716345263,78.54215279472785,68.8344255861941,-0.027745078523823574,-0.0840816234670585,-0.0771055708489643,-0.033158821371350955,15.534323673150302,0.026600003242492898,0.03376876884507585,0.06989995241165148,-0.0404127854648062,0.18021269028810916,0.014743583473422639,0.12505632134988032,-0.08519880970062221,62.461509117685445,-8.514053102327885,0.05515636893822887,12,-0.024899959564208984,-0.07109999656677246,-0.07779997587203957,-0.02679997682571411,0.2134000062942507,2,0.06287430947871853,-2.1458196222571715,1.8170000314712524,-1.405428916633135,1.7941999435424805,2.741162776020643,1.789800047874451,0.06287430947871853 986,2009-12-24,1.8068000078201292,1.8068000078201292,1.798200011253357,1.803599953651428,1655000.0,0.0017742593983895993,4.37490686931889,-0.28070395583021696,75.65052652570584,70.36393488039585,-0.019690569986027695,-0.08221932519863939,-0.08319284229806878,-0.03881650121863278,15.061171148607189,0.008599996566772239,0.04909262181063734,0.06721000671386701,-0.045604657763166356,0.18002467119090038,0.010802674475350438,0.12361733895238358,-0.077438983318878,62.41141197631871,-8.57257567887168,0.056407332238516676,12,-0.017100036144256592,-0.07430005073547363,-0.0773000121116636,-0.030000030994415283,0.20080006122589134,3,0.07925616517810119,1.4859706880128036,1.803599953651428,-2.1458196222571715,1.8170000314712524,-1.405428916633135,1.7941999435424805,0.07925616517810119 987,2009-12-28,1.8206000328063965,1.82260000705719,1.7810000181198118,1.807000041007996,13215000.0,0.007637826503508194,3.727287505334101,4.249925495455084,84.0151943500972,72.47285113305446,-0.024392187645428942,-0.08842404680351912,-0.09899265009499114,-0.054929440069671376,14.18700385491613,0.04159998893737815,0.06076728845080881,0.0733100295066833,-0.039550609437871254,0.18617066845123786,0.016879710034406026,0.12974034897896058,-0.08137511580974444,84.25547348984523,8.295642254182468,0.056430319472277266,12,-0.025100052356720193,-0.08810007572174094,-0.08250004053115845,-0.043800055980682595,0.1495999097824099,0,0.08140168802341474,4.37490686931889,1.8068000078201292,1.4859706880128036,1.803599953651428,-2.1458196222571715,1.8170000314712524,0.08140168802341474 988,2009-12-29,1.8257999420166016,1.8400000333786009,1.8128000497817995,1.8203999996185305,7905000.0,0.0028561513328051458,-1.6407953519594591,0.3970548275408653,84.38657920961822,74.05307246934902,-0.028094329838929788,-0.08566677156005098,-0.10585077100245743,-0.0613689015773875,13.225140057273437,0.027199983596801314,0.06835792431307186,0.07066994309425345,-0.04107075111066871,0.18241063729917562,0.01479959599179237,0.12654029019671453,-0.07769752177408873,75.93205476352153,-3.524796830512088,0.05587034710246104,12,-0.024299919605255127,-0.08729994297027588,-0.08979997038841248,-0.04899996519088767,0.07820010185241677,1,0.08029357687948213,3.727287505334101,1.8206000328063965,4.37490686931889,1.8068000078201292,1.4859706880128036,1.803599953651428,0.08029357687948213 989,2009-12-30,1.7996000051498413,1.8312000036239624,1.7841999530792236,1.8257999420166016,10980000.0,-0.01434983990514449,1.5405391473005583,-4.8518919157580696,72.31481174873335,74.91319850125878,-0.0017315996935045597,-0.05376468404793466,-0.08224085638166878,-0.03671396202304256,12.532630156181778,0.04700005054473877,0.0706550337316385,0.03910000324249263,-0.07020311868940476,0.14840312517439003,-0.015551557723456177,0.09375156420844144,-0.040469871330997886,31.525393592603745,-46.31689635247113,0.0546515609659487,12,0.001900017261505127,-0.061100006103515625,-0.07260003685951233,-0.02280002832412742,0.19879996776580788,2,0.07201603005907664,-1.6407953519594591,1.8257999420166016,3.727287505334101,1.8206000328063965,4.37490686931889,1.8068000078201292,0.07201603005907664 990,2009-12-31,1.763200044631958,1.8068000078201292,1.7583999633789062,1.8037999868392944,15665000.0,-0.020226695050966303,1.0772558319199712,1.5496198488495365,58.85373513007218,73.63127451698305,0.03628989689258311,-0.01388673804684415,-0.04741789633157123,-0.002063994019352311,12.234076832660215,0.04840004444122292,0.06673269632453538,4.004240036015183e-05,-0.10664651380957757,0.10672659861029787,-0.0533032357046086,0.0533833205053289,0.07679998874664284,5.882447469799625,-67.91218269124245,0.053343278104968826,12,0.035999953746795654,-0.024700045585632324,-0.03620007634162903,0.013599932193755881,0.2497999668121338,3,0.13861162558277806,1.5405391473005583,1.7996000051498413,-1.6407953519594591,1.8257999420166016,3.727287505334101,1.8206000328063965,0.13861162558277806 991,2010-01-04,1.7568000555038452,1.7920000553131104,1.7436000108718872,1.7920000553131104,15695000.0,-0.0036297578074577785,1.7500025399706718,0.8669963033322861,52.455998082045625,71.59317628981185,0.04304669170590136,-0.000204147399614385,-0.04034197501888759,0.0029333929973995865,11.491208785487194,0.048400044441223145,0.06094834334849475,-0.010989952087402388,-0.10710744457333687,0.0851275403985321,-0.05904869833036974,0.037068794155564966,0.08156797647476166,13.692989159871525,-55.15191890772959,0.048058746242967264,1,0.034999966621398926,-0.01830005645751953,-0.033000051975250244,0.019999921321868674,0.23339998722076394,0,0.1481101412916388,1.0772558319199712,1.763200044631958,1.5405391473005583,1.7996000051498413,-1.6407953519594591,1.8257999420166016,0.1481101412916388 992,2010-01-05,1.7804000377655032,1.7999999523162842,1.7422000169754028,1.7503999471664429,25550000.0,0.013433504961319898,-1.4913791553088012,-0.8522753057278095,45.48353872971803,69.00494762089987,0.020085275416332538,-0.018117277990532754,-0.06558268082766627,-0.02154382582669645,10.483883840080372,0.05779993534088135,0.0589033433302002,0.008410030603408947,-0.0817277645949901,0.09854782580180799,-0.03665886699579057,0.05347892820260847,0.054177273368835044,39.059319410146024,-24.777062025897813,0.045068897599199506,1,0.010699987411498801,-0.04190003871917747,-0.06260004639625572,-0.0036000609397892624,0.24199986457824685,1,0.12761178749786217,1.7500025399706718,1.7568000555038452,1.0772558319199712,1.763200044631958,1.5405391473005583,1.7996000051498413,0.12761178749786217 993,2010-01-06,1.746399998664856,1.7920000553131104,1.7319999933242798,1.7718000411987305,14145000.0,-0.019096853729187235,-1.2140222538451557,-0.8466655275591114,38.52385446168328,65.58071011471128,0.05206727030099234,0.022452512624712595,-0.029029356623704317,0.011490517833629088,9.812246576064146,0.060000061988830566,0.053693284950795395,-0.0290300071239471,-0.10863642486321945,0.05057641061532525,-0.06883321599358339,0.010773201745689187,0.08263467481994602,14.516132908730398,-43.89974126825091,0.039803208869636224,1,0.03960001468658447,-0.007899999618530273,-0.031749993562698364,0.030399978160857932,0.35099995136260986,2,0.1281493037649153,-1.4913791553088012,1.7804000377655032,1.7500025399706718,1.7568000555038452,1.0772558319199712,1.763200044631958,0.1281493037649153 994,2010-01-07,1.728600025177002,1.7621999979019165,1.7200000286102295,1.7467999458312988,21125000.0,-0.010192380612381036,-1.3841848624038577,0.716531109348527,38.944504223848845,61.18097138461362,0.06259112894416785,0.046644937908952855,-0.008327381597266648,0.029102454153706603,8.716266639756547,0.04219996929168701,0.04701633569614283,-0.049369978904724166,-0.11839937325361949,0.019659415444171158,-0.08388467607917183,-0.014855281730276504,0.09267187389495835,9.907832519148366,-45.12659109341711,0.0345146971744477,1,0.05140000581741333,0.00989997386932373,-0.018800050020217896,0.048199951648711936,0.3471999168395996,3,0.10146940653553216,-1.2140222538451557,1.746399998664856,-1.4913791553088012,1.7804000377655032,1.7500025399706718,1.7568000555038452,0.10146940653553216 995,2010-01-08,1.8378000259399412,1.8545999526977541,1.7999999523162842,1.811400055885315,59820000.0,0.0631725090665538,-1.2195042171345867,-1.4505541291133812,58.42626711602811,59.26716478353831,-0.04609477257014172,-0.054761798187217936,-0.1121167265775278,-0.07920861393138212,8.03975453445766,0.12599992752075218,0.04359318962316028,0.05310001969337441,-0.011328216886370646,0.11752825627311947,0.020885901403501883,0.08531413798324694,-0.11779999732971169,87.5186209266443,32.63357822811578,0.03221411828987248,1,-0.050500035285949485,-0.09200006723403908,-0.13070005178451516,-0.061000049114227295,0.25139999389648504,4,0.08738706317819833,-1.3841848624038577,1.728600025177002,-1.2140222538451557,1.746399998664856,-1.4913791553088012,1.7804000377655032,0.08738706317819833 996,2010-01-11,1.9354000091552732,1.9600000381469729,1.8500000238418581,1.87720000743866,70320000.0,0.053106965849244014,1.048416259960455,2.204548020175294,67.58453999170135,57.44153652149433,-0.13805212099842779,-0.1428636014160467,-0.20338275658024174,-0.17524729904877123,8.524913585229157,0.1222000122070317,0.04051857603269893,0.14002000093460065,0.05273333907405786,0.22730666279514344,0.09637667000432915,0.18366333186487216,-0.21539998054504372,89.74998832742402,34.7701096148319,0.04364333093027144,1,-0.09539997577667214,-0.13690000772476174,-0.2382000386714933,-0.15860003232955933,0.14420008659362815,0,0.04009507177934135,-1.2195042171345867,1.8378000259399412,-1.3841848624038577,1.728600025177002,-1.2140222538451557,1.746399998664856,0.04009507177934135 997,2010-01-12,1.9084000587463381,1.9335999488830569,1.896399974822998,1.930400013923645,27400000.0,-0.013950578837043426,1.6197326169538229,-0.37800609155355,63.078346665880325,55.07395512774568,-0.10872118089417904,-0.10866003147982162,-0.1712313784854278,-0.14682720332969512,9.45571980049275,0.03900003433227517,0.03585014271915754,0.1049100458621981,0.0073293337227278155,0.20249075800166838,0.05611968979246296,0.15370040193193324,-0.17880002975463882,78.50000943740173,24.000454059521374,0.04879035606973518,1,-0.06840002536773704,-0.10990005731582664,-0.21340006589889549,-0.13160008192062422,0.1914000511169427,1,0.0428631217041604,1.048416259960455,1.9354000091552732,-1.2195042171345867,1.8378000259399412,-1.3841848624038577,1.728600025177002,0.0428631217041604 998,2010-01-13,1.912799954414368,1.9191999435424805,1.8849999904632568,1.9054000377655032,18365000.0,0.0023055415702093462,2.3861515854328594,-0.33636053297498564,61.45384671079676,53.867181234641606,-0.11117337760564072,-0.10958990263678636,-0.17012907913665032,-0.15046631196941962,10.28412560756276,0.03419995307922363,0.03293112017872568,0.10353994369506858,-0.005499108309730216,0.21257899569986738,0.04902041769266918,0.15805946969746798,-0.17398392505645766,80.33329922623243,28.232111191284623,0.054519526002399434,1,-0.07279992103576682,-0.11429995298385642,-0.21349996328353904,-0.135999977588654,0.16579997539520241,2,0.05729817573262008,1.6197326169538229,1.9084000587463381,1.048416259960455,1.9354000091552732,-1.2195042171345867,1.8378000259399412,0.05729817573262008 999,2010-01-14,1.9883999824523928,1.9941999912261963,1.937199950218201,1.944599986076355,43925000.0,0.03952322764518823,1.057762696108907,5.918985098670992,69.23398558519665,55.02054239632209,-0.17564686503598326,-0.1793419674388419,-0.24000225290516886,-0.22492847263250293,11.237406348831422,0.08140003681182839,0.02894422835028121,0.16958997249603303,0.03456434884557713,0.3046155961464889,0.10207716067080508,0.23710278432126097,-0.24073659274292014,97.0133843400031,44.3132948881512,0.06751281182522796,1,-0.1312999725341799,-0.1728000044822695,-0.285600006580353,-0.2116000056266789,0.0843999385833738,3,0.05481792825236198,2.3861515854328594,1.912799954414368,1.6197326169538229,1.9084000587463381,1.048416259960455,1.9354000091552732,0.05481792825236198 1000,2010-01-15,1.9611999988555908,1.9916000366210935,1.936599969863892,1.991199970245361,29750000.0,-0.013679332044277626,2.571420830591795,-0.6849309103181279,65.30532275511669,56.44824513777444,-0.13120449411694834,-0.1450891707214521,-0.20729919666902097,-0.1962199024770812,12.323755594044098,0.05500006675720148,0.023737864210523707,0.13318998813629146,-0.01438859383187685,0.28076857010445977,0.059400697152207194,0.20697927912037573,-0.1987444130551148,77.1151180064763,24.584141257887083,0.07378929098408418,1,-0.10409998893737793,-0.13310003280639648,-0.26125001907348633,-0.18440002202987693,0.13560009002685547,4,0.05843358312659741,1.057762696108907,1.9883999824523928,2.3861515854328594,1.912799954414368,1.6197326169538229,1.9084000587463381,0.05843358312659741 1001,2010-01-19,1.9900000095367432,1.999400019645691,1.9507999420166016,1.9600000381469729,22250000.0,0.014684892258799653,-1.0082608802738848,-1.0,66.307286598241,58.76199490094367,-0.13795365026885875,-0.1661354809853619,-0.22994814094337945,-0.22300919590045654,13.71667157951314,0.048600077629089355,0.02472347361938576,0.15166000127792367,-0.010930129019582235,0.3142501315754296,0.07036493612917072,0.23295506642667663,-0.213639759410724,91.78321004275486,41.477929278980056,0.0812950651487529,1,-0.13029998540878296,-0.13910001516342163,-0.28610002994537354,-0.21320003271102927,0.08640003204345659,1,0.04984925116798178,2.571420830591795,1.9611999988555908,1.057762696108907,1.9883999824523928,2.3861515854328594,1.912799954414368,0.04984925116798178 1002,2010-01-20,1.9570000171661377,1.996000051498413,1.94760000705719,1.9722000360488887,22420000.0,-0.016582910659526884,-1.8470581635479821,-0.5066677792877525,61.98831696092844,61.3691574008598,-0.08634906142486454,-0.12645019611652342,-0.19327814003637167,-0.18786659164407138,15.078966995645532,0.048400044441223145,0.03189835810891162,0.11030001044273385,-0.058843431147360015,0.2794434520328275,0.02572828964768692,0.1948717312377808,-0.1627965854785447,62.937070224048796,15.21769007458672,0.08457172079504685,1,-0.09729999303817749,-0.09729999303817749,-0.2503000497817993,-0.1802000403404238,0.13719987869262695,2,0.06264694813866001,-1.0082608802738848,1.9900000095367432,2.571420830591795,1.9611999988555908,1.057762696108907,1.9883999824523928,0.06264694813866001 1003,2010-01-21,2.001199960708618,2.0580000877380367,1.9589999914169312,1.9589999914169312,45985000.0,0.022585561141938548,-3.6919511072064966,-2.7763103202177946,67.8343994048813,64.57914575430785,-0.1012524496227456,-0.1626881859046232,-0.23359920547249957,-0.2296323766310766,16.730475215770312,0.10100007057189897,0.04383125516102515,0.14414995312690726,-0.03641446721784103,0.32471437347165555,0.053867742954533115,0.2344321632992814,-0.19058080198437732,53.212461384672515,3.3023558735551504,0.0902822101723741,1,-0.07219994068145774,-0.11219990253448509,-0.2899499833583832,-0.2328999638557434,0.15740013122558594,3,0.049270513237342106,-1.8470581635479821,1.9570000171661377,-1.0082608802738848,1.9900000095367432,2.571420830591795,1.9611999988555908,0.049270513237342106 1004,2010-01-22,1.9553999900817869,2.0157999992370605,1.9528000354766848,2.0004000663757324,14680000.0,-0.022886254010625495,-1.5099594403336094,-1.0663532947833239,66.72468077372795,65.50119171627449,-0.022235985559114546,-0.11171573184204386,-0.18553959657976438,-0.18163985998523557,17.892656030934113,0.06299996376037575,0.0560321656475391,0.09142998456954943,-0.09323338656986002,0.2760933557089589,-0.0009017010001552972,0.18376167013925415,-0.12004273845616642,15.48599832282272,-38.34122745191475,0.0923316855697047,1,-0.0013999342918393776,-0.06639993190765381,-0.23305001854896523,-0.19410002231597878,0.24699997901916482,4,0.06300498125840259,-3.6919511072064966,2.001199960708618,-1.8470581635479821,1.9570000171661377,-1.0082608802738848,1.9900000095367432,0.06300498125840259 1005,2010-01-25,1.9170000553131104,1.9692000150680544,1.9077999591827397,1.9645999670028689,18795000.0,-0.01963789248412051,1.1619735011217598,1.0577740219556646,63.20475453898545,65.01454888819495,0.031938620456237965,-0.06786396828526486,-0.1463241543270981,-0.14087158935807653,18.850348428423214,0.06140005588531472,0.07352825136764252,0.04736004471778865,-0.136460420845804,0.23118051028138153,-0.04455018806400779,0.1392702774995851,-0.05937852007624822,6.125225203774433,-50.59847745078605,0.09191023278179643,1,0.0544999837875364,-0.027999997138977273,-0.19160008430480957,-0.18580007553100608,0.28460001945495605,0,0.08127274972728626,-1.5099594403336094,1.9553999900817869,-3.6919511072064966,2.001199960708618,-1.8470581635479821,1.9570000171661377,0.08127274972728626 1006,2010-01-26,1.950000047683716,1.9745999574661253,1.910599946975708,1.910599946975708,20515000.0,0.0172143930195221,-2.2487231931064415,-0.8277347438122509,63.766241306039035,65.09098162599037,0.001371685847246562,-0.09442702800758584,-0.17824376109979867,-0.1704378562954656,19.88284619374787,0.06400001049041726,0.09503470468021602,0.07320003509521511,-0.11146802212683604,0.25786809231726626,-0.019133993515810355,0.16553406370624058,-0.07234065719673644,28.09590704540586,-29.58733476310131,0.09233402861102555,1,0.021499991416930708,-0.060999989509582964,-0.22460007667541526,-0.21880006790161177,0.23059988021850564,1,0.07528207056871872,1.1619735011217598,1.9170000553131104,-1.5099594403336094,1.9553999900817869,-3.6919511072064966,2.001199960708618,0.07528207056871872 1007,2010-01-27,1.9687999486923216,1.9795999526977541,1.922600030899048,1.9526000022888184,19060000.0,0.009640974640455324,2.015872515287471,0.4111651014183974,68.50866450576522,65.87485026987575,-0.008894871096706058,-0.1070430420031172,-0.19408485951644683,-0.1857812010341704,21.47538174481852,0.056999921798706055,0.10415088032925301,0.08458994030952427,-0.10246100896335819,0.27164088958240695,-0.008935534326917072,0.1781154149459656,-0.07310648848023615,40.612474900195835,-21.60037871287674,0.09352547463644134,1,0.014100074768066628,-0.07979989051818848,-0.24339997768402077,-0.2423999309539795,0.24380004405975364,2,0.054652628856144636,-2.2487231931064415,1.950000047683716,1.1619735011217598,1.9170000553131104,-1.5099594403336094,1.9553999900817869,0.054652628856144636 1008,2010-01-28,1.9723999500274656,1.992799997329712,1.932600021362305,1.975600004196167,24710000.0,0.0018285257156447354,2.2021229376180878,-0.1975348614739485,70.78077871805826,66.04671617352703,-0.0035219004750135507,-0.10445233623000205,-0.19546785332721983,-0.1867947166521542,22.79651775737487,0.060199975967407005,0.10099522226286717,0.0808599412441251,-0.10803402820652441,0.2697539106947746,-0.013587043481199768,0.17530692596944997,-0.06180000305175759,59.814784154000314,-8.641931302758756,0.09444698472532481,1,0.010500073432922585,-0.08339989185333252,-0.24909996986389138,-0.2501999735832212,0.25760006904602073,3,0.06175215418637725,2.015872515287471,1.9687999486923216,-2.2487231931064415,1.950000047683716,1.1619735011217598,1.9170000553131104,0.06175215418637725 1009,2010-01-29,1.9292000532150269,1.993000030517578,1.9287999868392944,1.9802000522613523,12725000.0,-0.021902199303866943,-1.478759858330007,15.937229921024008,58.77834400592616,65.32149631250587,0.03396964764739718,-0.05380385379492081,-0.15098434921744408,-0.14165481314933026,24.919569271839677,0.06420004367828347,0.10091772691322576,0.03118004202842717,-0.15327359305635557,0.2156336771132099,-0.06104677551396431,0.12340685957081865,-0.006600022315978782,25.117460228623873,-39.23735675926717,0.09222681754239137,1,0.05369997024536133,-0.04019999504089378,-0.19965007901191711,-0.20900005102157593,0.3109999895095825,4,0.11890940928437166,2.2021229376180878,1.9723999500274656,2.015872515287471,1.9687999486923216,-2.2487231931064415,1.950000047683716,0.11890940928437166 1010,2010-02-01,2.0076000690460205,2.00819993019104,1.937199950218201,1.9378000497817995,21695000.0,0.04063861376135636,1.0000067160407533,-1.3686278543028727,57.199853353887924,64.30955928535552,-0.041522928522481406,-0.11905947134252948,-0.2267506289834178,-0.21815018258262553,26.762794379917054,0.07899987697601318,0.10396032920425058,0.09736005663871761,-0.08179276181404704,0.27651287509148226,0.007783647412335171,0.18693646586510004,-0.07880008220672607,99.38538806538924,36.66311514406049,0.08957640922638237,2,-0.024700045585632324,-0.11860001087188743,-0.2587501108646397,-0.2874000668525696,0.23880004882812456,0,0.09703122801121289,-1.478759858330007,1.9292000532150269,2.2021229376180878,1.9723999500274656,2.015872515287471,1.9687999486923216,0.09703122801121289 1011,2010-02-02,2.0169999599456787,2.0280001163482666,1.9864000082015991,2.0076000690460205,24190000.0,0.004682153106382758,1.6496712274680718,0.1346688868963755,61.22364850813274,64.22459612393378,-0.05217708479811023,-0.113800979626409,-0.2324699347530479,-0.22581413179324383,28.46382426444083,0.04160010814666748,0.09617808720741916,0.09374995231628414,-0.07603219615840695,0.26353210079097544,0.008858878078938481,0.1786410265536298,-0.08819997310638428,89.56342743394859,27.6457081524019,0.08489107423734564,2,-0.03409993648529053,-0.12799990177154563,-0.26139998435974143,-0.2967999577522278,0.24220013618469238,1,0.09152212121380465,1.0000067160407533,2.0076000690460205,-1.478759858330007,1.9292000532150269,2.2021229376180878,1.9723999500274656,0.09152212121380465 1012,2010-02-03,2.0076000690460205,2.0225999355316158,2.0002000331878658,2.013000011444092,11155000.0,-0.004660332715084148,-1.2178105635879815,-0.5744686247653833,59.69724025795864,63.32046732983125,-0.03893967751167371,-0.09118205045817174,-0.21805591649316103,-0.21492929462068333,30.47377319625343,0.02239990234375,0.09190570206171422,0.0729900598526001,-0.08664849338460412,0.23262861308980431,-0.006829216766001789,0.1528093364712022,-0.0704001188278196,79.43546303495398,19.0273237865986,0.0798192766186021,2,-0.039700031280517356,-0.11860001087188743,-0.24650010466575645,-0.2874000668525696,0.2919998168945317,2,0.08617247106312753,1.6496712274680718,2.0169999599456787,1.0000067160407533,2.0076000690460205,-1.478759858330007,1.9292000532150269,0.08617247106312753 1013,2010-02-04,1.9701999425888064,2.0,1.9579999446868896,2.0,28535000.0,-0.01862927135432213,1.8187902280573323,5.518588017130958,47.98046404894517,61.23777658263317,-0.007151388778473766,-0.03810962130733242,-0.17494770805688775,-0.17584425403649973,31.949911533670495,0.04960012435913086,0.08339149948067148,0.024399936199188454,-0.10889083106454067,0.1576907034629178,-0.04224544743267633,0.09104531983105302,-0.020919978618621826,41.733771875537236,-13.463904832663722,0.06664538363186466,2,-0.0022999048233032227,-0.0811998844146733,-0.20619997382164046,-0.24999994039535545,0.3134001493453977,3,0.12303322364569746,-1.2178105635879815,2.0076000690460205,1.6496712274680718,2.0169999599456787,1.0000067160407533,2.0076000690460205,0.12303322364569746 1014,2010-02-05,1.9040000438690183,1.973600029945373,1.8761999607086184,1.9622000455856323,39660000.0,-0.033600599253293395,1.4049408589253305,1.953016429248645,44.158494961600226,59.12152551847925,0.05698304951192501,0.04416913746531437,-0.10450368359282414,-0.10845183018271332,32.61488223908565,0.0974000692367547,0.07772462344750863,-0.05056996345520037,-0.13933183617261302,0.0381919092622125,-0.09495089981390681,-0.0061890270964939376,0.15400004386901833,18.313606493522546,-32.70254375286085,0.04438093635870643,2,0.04809999465942405,-0.014999985694885254,-0.13400003314018227,-0.18900007009506226,0.39019989967346214,4,0.17121847042714378,1.8187902280573323,1.9701999425888064,-1.2178105635879815,2.0076000690460205,1.6496712274680718,2.0169999599456787,0.17121847042714378 1015,2010-02-08,1.9983999729156492,2.017199993133545,1.90339994430542,1.9110000133514404,48500000.0,0.0495797935250073,-1.2183224271267104,-1.5017174739920882,50.756481690231546,57.67599667227842,-0.027553577692232434,-0.03961312686567875,-0.19273357454632523,-0.20156124247244644,33.71458250878224,0.113800048828125,0.06619321263381894,0.035799968242645086,-0.03590102332690237,0.10750095981219254,-5.052754212875321e-05,0.07165046402741893,0.055964112281799094,80.50058426627447,33.21020096339424,0.035850495784773756,2,-0.04629993438720681,-0.10939991474151611,-0.22839996218681313,-0.2881999611854553,0.3020000457763674,0,0.12099683401024874,1.4049408589253305,1.9040000438690183,1.8187902280573323,1.9701999425888064,-1.2178105635879815,2.0076000690460205,0.12099683401024874 1016,2010-02-09,2.013000011444092,2.0176000595092773,1.983399987220764,2.0107998847961426,27590000.0,0.007305864054402145,4.999895432491256,0.025173085421542857,55.2161003775261,56.19904510247409,-0.03607046982626616,-0.05070095067912961,-0.20116329656892828,-0.21488134164874806,33.30128431306635,0.034200072288513406,0.05864548666230229,0.046520006656646684,-0.027349203253939525,0.12038921656723289,0.009585401701353469,0.0834546116119399,0.037800791263579825,93.4426736759138,46.143228792203146,0.03693460495529316,2,-0.060899972915649414,-0.12399995326995872,-0.24415001273155212,-0.3027999997138979,0.2704000473022461,1,0.11594640094543074,-1.2183224271267104,1.9983999729156492,1.4049408589253305,1.9040000438690183,1.8187902280573323,1.9701999425888064,0.11594640094543074 1017,2010-02-10,1.9902000427246092,2.036200046539306,1.9889999628067017,2.0148000717163086,19550000.0,-0.011326362935848322,-2.4962780471005526,-11.181187689640327,48.93287450583832,53.7715001900052,-0.01108094317829078,-0.02261816282015361,-0.17160860028491798,-0.19131700446356503,32.96695817903829,0.047200083732604536,0.05548822448036983,0.01963003873825042,-0.049612379078893154,0.088872456555394,-0.014991170170321366,0.05425124764682221,0.05710874314308145,71.25001303850908,23.678254385118606,0.03462120890857179,2,-0.03400003910064675,-0.10119998455047607,-0.22505003213882424,-0.2800000309944153,0.2823998928070066,2,0.13516231917948174,4.999895432491256,2.013000011444092,-1.2183224271267104,1.9983999729156492,1.4049408589253305,1.9040000438690183,0.13516231917948174 1018,2010-02-11,2.02239990234375,2.029599905014038,1.9678000211715696,1.9900000095367432,47610000.0,0.016179207581092703,1.641026424783369,-1.3170672610971,56.67596649212075,53.53790268847126,-0.03960760184936696,-0.048682020556984895,-0.19661767162801924,-0.2234069474001097,32.73683442172496,0.061799883842468484,0.050239992155671764,0.046349900960922286,-0.020962858956238062,0.11366266087808241,0.012693521002342223,0.08000628091950235,0.021486707020759166,91.37491450463375,38.10271771289045,0.03365637995858007,2,-0.0661998987197876,-0.13339984416961692,-0.2575998902320862,-0.31219989061355613,0.2664000988006592,3,0.13706487192545658,-2.4962780471005526,1.9902000427246092,4.999895432491256,2.013000011444092,-1.2183224271267104,1.9983999729156492,0.13706487192545658 1019,2010-02-12,2.097399950027466,2.10260009765625,1.9600000381469729,1.9725999832153318,109610000.0,0.037084677267240185,1.1094642469814153,3.8518635711394897,66.75335032908792,54.59940235238238,-0.0986091964970155,-0.12131737231200468,-0.2641550825096932,-0.29757562606295473,31.971326585217074,0.14260005950927712,0.04218972156513279,0.1158999502658844,0.029447621225412668,0.20235227930635635,0.07267378574564853,0.15912611478612027,-0.22119998931884743,97.38948613175728,36.577432187875914,0.04322616452023594,2,-0.10799992084503174,-0.18609988689422607,-0.33514994382858276,-0.38719993829727195,0.20799994468688965,4,0.08877665030186543,1.641026424783369,2.02239990234375,-2.4962780471005526,1.9902000427246092,4.999895432491256,2.013000011444092,0.08877665030186543 1020,2010-02-16,2.0757999420166016,2.129800081253052,2.0634000301361084,2.1143999099731445,30225000.0,-0.010298468830697405,-1.094645717852886,-0.3092946972866501,61.93548576816097,54.6784953812744,-0.07411126138050328,-0.09559270421133981,-0.23576340625620285,-0.2753061196230757,31.296277549261138,0.0664000511169438,0.0320086990343742,0.0885699450969697,-0.006934539677716067,0.18407442987165568,0.04081770270962659,0.13632218748431257,-0.19507197856903047,68.19780593181882,3.1132335397597473,0.047752242387342984,2,-0.07279992103576616,-0.11089992523193337,-0.3165499269962311,-0.3655999302864077,0.21119999885559082,1,0.10521245188672057,1.1094642469814153,2.097399950027466,1.641026424783369,2.02239990234375,-2.4962780471005526,1.9902000427246092,0.10521245188672057 1021,2010-02-17,2.0892000198364262,2.094000101089477,2.069799900054932,2.075999975204468,18140000.0,0.006455380187941673,1.122805366460754,-0.34197035206917853,61.541425598703725,54.883404863579415,-0.08514682000446783,-0.10664780194118317,-0.24059957658934028,-0.28770289435682117,30.49866256993325,0.02420020103454501,0.035190213126819136,0.09701002240181023,-0.008843338839555681,0.2028633836431759,0.044083341781127494,0.14993670302249318,-0.19850917167663584,76.08948697895096,7.582631383857972,0.05292668062068288,2,-0.08619999885559082,-0.09929996728897095,-0.3226500451564793,-0.3717000484466557,0.21039986610412598,2,0.10109132531605391,-1.094645717852886,2.0757999420166016,1.1094642469814153,2.097399950027466,1.641026424783369,2.02239990234375,0.10109132531605391 1022,2010-02-18,2.0796000957489014,2.0999999046325684,2.0710000991821294,2.0820000171661377,14245000.0,-0.004595023930871189,-1.95917672246019,-0.1818116138354556,60.159233553239545,56.236601475167674,-0.07181137041837049,-0.09211482443055297,-0.22340879197104524,-0.27735606971472127,29.768269579923533,0.02899980545043901,0.03393179915196187,0.08128009438514705,-0.030050696287981626,0.19261088505827595,0.0256146990485826,0.1369454897217115,-0.1793448782653806,70.4358228738556,0.7952137896862439,0.05566539533656443,2,-0.07660007476806596,-0.07660007476806596,-0.2603500783443451,-0.3094000816345215,0.20079994201660156,3,0.0979995930054256,1.122805366460754,2.0892000198364262,-1.094645717852886,2.0757999420166016,1.1094642469814153,2.097399950027466,0.0979995930054256 1023,2010-02-19,2.099800109863281,2.1092000007629395,2.071199893951416,2.071199893951416,16515000.0,0.009713412764152274,-1.657330065522933,-11.917146830915769,66.90449477886135,58.76393478819669,-0.08011974843681724,-0.11019918396936679,-0.23502063895705194,-0.2963296679800811,28.384479628936987,0.03800010681152344,0.030281115206535647,0.09655010104179329,-0.023693430182508912,0.2167936322660955,0.03642833542964219,0.1566718666539444,-0.19036309782897876,82.33217681162219,6.768060369733234,0.06012176561215105,2,-0.08320009708404497,-0.0968000888824454,-0.28055009245872453,-0.3237000703811641,0.19219994544982955,4,0.08229346443818697,-1.95917672246019,2.0796000957489014,1.122805366460754,2.0892000198364262,-1.094645717852886,2.0757999420166016,0.08229346443818697 1024,2010-02-22,2.0785999298095703,2.0999999046325684,2.059999942779541,2.0999999046325684,18160000.0,-0.010096284857843418,2.7383185899864078,-0.7482452191600509,57.93472103578357,59.56151693770247,-0.03525548611048235,-0.08358118189102504,-0.20530801897166495,-0.2743204699123294,26.993659982966424,0.039999961853027344,0.027744989251207386,0.06918992400169355,-0.05333352797314994,0.19171337597653704,0.007928198014271803,0.1304516499891153,-0.16034839500651832,26.647493023366852,-44.0071709609108,0.06126172598742171,2,-0.03369987010955766,-0.07559990882873491,-0.25934991240501404,-0.29389989376068115,0.2109999656677246,0,0.10112579545506684,-1.657330065522933,2.099800109863281,-1.95917672246019,2.0796000957489014,1.122805366460754,2.0892000198364262,0.10112579545506684 1025,2010-02-23,2.0727999210357666,2.0920000076293945,2.0576000213623047,2.0787999629974365,15375000.0,-0.002790343966929232,1.1234473420851239,0.2803761224626217,56.28661159795253,59.680462628860965,-0.019882887627356016,-0.06905084383482318,-0.1917062995277905,-0.26892491161846377,26.61396250421736,0.034399986267089844,0.03530905655989547,0.05559992194175711,-0.06189317737847011,0.17309302126198434,-0.0031466277183564983,0.11434647160187073,-0.14608644437471452,29.457181669485184,-37.202629497282516,0.058746549660113556,2,-0.02789986133575395,-0.0697999000549312,-0.2364499270915985,-0.2650999426841736,0.18060016632080078,1,0.11221535244094372,2.7383185899864078,2.0785999298095703,-1.657330065522933,2.099800109863281,-1.95917672246019,2.0796000957489014,0.11221535244094372 1026,2010-02-24,2.0968000888824463,2.1057999134063716,2.0708000659942627,2.0736000537872314,12470000.0,0.011578622520733717,-1.4305440577502258,-3.8666454740522926,59.72949076024485,60.88008665712835,-0.03435916721537913,-0.08589300357454377,-0.2080646431980604,-0.29341122929270314,26.21886531000249,0.03499984741210893,0.05209085587092099,0.07226008772850046,-0.04589664409957006,0.19041681955657097,0.013181721814465419,0.1313384536425357,-0.16196314803771417,75.96915342888563,10.47406027679503,0.05907836591403523,2,-0.05190002918243364,-0.09380006790161088,-0.2542001008987427,-0.28910011053085327,0.19279980659484863,2,0.09070957837049631,1.1234473420851239,2.0727999210357666,2.7383185899864078,2.0785999298095703,-1.657330065522933,2.099800109863281,0.09070957837049631 1027,2010-02-25,2.0764000415801998,2.0871999263763428,2.0585999488830566,2.0738000869750977,10860000.0,-0.00972913317316737,1.3636614417591946,0.11206683931432294,62.02991141948382,61.474969426835365,-0.0004981549920608508,-0.06009985897682668,-0.18088886933066917,-0.2724073896799586,25.629334733674046,0.03820013999938965,0.0584671997348023,0.046480035781859996,-0.07078568533452678,0.163745756898247,-0.012152824776333393,0.10511289634005339,-0.13376457511913475,36.43416225407213,-30.741940965581485,0.05863286055819348,2,-0.0314999818801871,-0.07340002059936435,-0.22110003232955888,-0.25820004940032915,0.3095998764038095,3,0.1074936620548761,-1.4305440577502258,2.0968000888824463,1.1234473420851239,2.0727999210357666,2.7383185899864078,2.0785999298095703,0.1074936620548761 1028,2010-02-26,2.0941998958587646,2.1143999099731445,2.0699999332427983,2.0820000171661377,15475000.0,0.008572459026257251,-1.4530342347564142,4.692342961944864,74.19844670042131,62.302202356983514,-0.007869691856833949,-0.07199829221705878,-0.1932170429779294,-0.2890850582320359,24.983719097059343,0.044399976730346236,0.061855553158191245,0.058189892768859774,-0.059149040974885825,0.17552882651260515,-0.00047957410301302517,0.11685935964073257,-0.14407784480602026,64.4365251263453,-8.551864633036175,0.05866946687187272,2,-0.0004998445510864258,-0.09119987487792924,-0.23449987173080444,-0.27599990367889404,0.34920001029968306,4,0.08891230597181532,1.3636614417591946,2.0764000415801998,-1.4305440577502258,2.0968000888824463,1.1234473420851239,2.0727999210357666,0.08891230597181532 1029,2010-03-01,2.158600091934204,2.1700000762939453,2.106600046157837,2.1105999946594243,34480000.0,0.030751694813274222,-1.264287021938769,3.93447332421337,72.0661082117049,63.427827072932836,-0.07004128957569877,-0.12472599571383203,-0.2512844083155983,-0.35213366930667234,24.656866142501144,0.07580018043518066,0.07354759184602822,0.11112008690834063,-0.007102509667091805,0.22934268348377307,0.052008788620624635,0.17023138519605685,-0.20129091967344737,89.85767011708808,17.083416349525052,0.05911129828771622,3,-0.0448000431060791,-0.13550007343292236,-0.24960005283355735,-0.3111000657081606,0.29079985618591264,0,0.06179929477320356,-1.4530342347564142,2.0941998958587646,1.3636614417591946,2.0764000415801998,-1.4305440577502258,2.0968000888824463,0.06179929477320356 1030,2010-03-02,2.2023999691009517,2.204400062561035,2.157599925994873,2.1682000160217285,40915000.0,0.020290871537720134,1.4502599501944164,0.7124975785662105,74.1458243034831,64.82831581790833,-0.10504054261908102,-0.16146191341489713,-0.2874607206327302,-0.39408361873887987,24.24429008199495,0.04680013656616211,0.08017573643180276,0.14517996907234165,0.009920995604382643,0.28043894254030044,0.07755048233836215,0.21280945580632116,-0.2323293425982036,98.62819485552599,27.292358732642697,0.0676294867339794,3,-0.07139992713928178,-0.16209995746612504,-0.2808999121189113,-0.3548999428749082,0.25220012664794966,1,0.03959313821273769,-1.264287021938769,2.158600091934204,-1.4530342347564142,2.0941998958587646,1.3636614417591946,2.0764000415801998,0.03959313821273769 1031,2010-03-03,2.2016000747680664,2.234999895095825,2.187999963760376,2.203000068664551,21240000.0,-0.0003631921286358919,-2.28668367261875,-0.04093555021088275,78.55212618790623,66.8719705550935,-0.0967994815150619,-0.15401982200795628,-0.279089252433244,-0.39131108968869377,23.663880202666338,0.04699993133544922,0.07465793228600237,0.1351500689983367,-0.013120875225586914,0.2834210132222601,0.061014596886375116,0.2092855411102985,-0.21278309338065537,81.06585571887143,9.317674932159946,0.07413547211196171,3,-0.055300116539001465,-0.14600014686584473,-0.2713500261306765,-0.3541000485420229,0.2488000392913814,2,0.023528347942102013,1.4502599501944164,2.2023999691009517,-1.264287021938769,2.158600091934204,-1.4530342347564142,2.0941998958587646,0.023528347942102013 1032,2010-03-04,2.1805999279022217,2.2058000564575195,2.1772000789642334,2.2058000564575195,15845000.0,-0.009538583826609437,1.2698279042924587,18.00017029972752,72.0334024679945,67.44184918721942,-0.06701298281287071,-0.12584664630594355,-0.25081176813563544,-0.3685393938798438,22.952322905810654,0.028599977493286133,0.07381471944291818,0.1054999291896821,-0.048393908717296874,0.25939376709666084,0.028553010236192833,0.18244684814317158,-0.1671646551439694,67.03031529058165,-2.1428812244443662,0.07694691895348942,3,-0.03429996967315674,-0.125,-0.25034987926483177,-0.3330999016761782,0.2836000919342041,3,0.049986229101609325,-2.28668367261875,2.2016000747680664,1.4502599501944164,2.2023999691009517,-1.264287021938769,2.158600091934204,0.049986229101609325 1033,2010-03-05,2.212599992752075,2.2309999465942383,2.1814000606536865,2.1831998825073238,16425000.0,0.014674890354893444,-2.0060761066678228,-1.166665089832274,68.2278282362634,68.58552776505051,-0.09088749204332336,-0.1462541116863445,-0.2751544525605776,-0.3985861997666791,23.459664896262904,0.0504000186920166,0.07343205783905127,0.12537999153137225,-0.03187278905648849,0.28263277211923277,0.04675360123744188,0.20400638182530262,-0.17700825776006557,82.55457266576053,16.250337408813593,0.07862639029393029,3,-0.06630003452301025,-0.15700006484985352,-0.27664995193481445,-0.3650999665260317,0.2981998920440674,4,0.07836930570367384,1.2698279042924587,2.1805999279022217,-2.28668367261875,2.2016000747680664,1.4502599501944164,2.2023999691009517,0.07836930570367384 1034,2010-03-08,2.2300000190734863,2.250999927520752,2.214400053024292,2.217400074005127,18135000.0,0.00786406326421818,-2.9354731202091933,0.42856795309496326,74.72736365123957,70.63450021541574,-0.09448949740791246,-0.14543533418170007,-0.2852720574702885,-0.41357984034497797,25.836228603460032,0.03839993476867676,0.07550592087909402,0.1264800190925599,-0.01786084742383265,0.27082088560895246,0.05430958583436363,0.19865045235075618,-0.17446746807109514,77.51615834669227,10.978399580076342,0.07217043325819629,3,-0.07520008087158203,-0.16640007495880127,-0.2940499782562256,-0.38249999284744285,0.2893998622894287,0,0.09569501581153528,-2.0060761066678228,2.212599992752075,1.2698279042924587,2.1805999279022217,-2.28668367261875,2.2016000747680664,0.09569501581153528 1035,2010-03-09,2.2402000427246094,2.264400005340576,2.2179999351501465,2.2300000190734863,20700000.0,0.004574001598152799,-1.7134392036027495,0.8095292158643658,74.46529724250671,72.27181204677817,-0.08766561186786381,-0.14397306143059385,-0.28748899613842394,-0.4216026921637266,27.684078681447566,0.04640007019042969,0.07288621255489547,0.12459003925323486,-0.02314422260555693,0.2723243011120269,0.050722908323838745,0.19845717018263098,-0.16121140654001476,72.24772586214911,6.63241291507768,0.073867130929396,3,-0.07870006561279297,-0.1699000597000122,-0.30425000190734863,-0.3927000164985659,0.2613999843597412,1,0.09338447522796711,-2.9354731202091933,2.2300000190734863,-2.0060761066678228,2.212599992752075,1.2698279042924587,2.1805999279022217,0.09338447522796711 1036,2010-03-10,2.246400117874145,2.2502000331878658,2.214200019836426,2.244999885559082,13650000.0,0.002767643527939123,6.999947018464756,0.13727735963718707,77.32629536350177,73.97141026278015,-0.07868817947208573,-0.13891297762689137,-0.2855725100650113,-0.42573669057840835,29.587217647865998,0.036000013351439986,0.07881113645838855,0.11912010908126769,-0.031334759606038265,0.26957497776857364,0.04389267473761471,0.19434754342492067,-0.14145389000771313,79.3579097891137,13.75947778537602,0.07522743434365303,3,-0.07920014858245805,-0.1761001348495479,-0.3104500770568843,-0.3989000916481016,0.23459982872009322,2,0.09268160921919111,-1.7134392036027495,2.2402000427246094,-2.9354731202091933,2.2300000190734863,-2.0060761066678228,2.212599992752075,0.09268160921919111 1037,2010-03-11,2.259200096130371,2.263400077819824,2.2262001037597656,2.229199886322021,11770000.0,0.005697995719631255,-1.0666781461515027,21.425166013969314,76.7628772218603,74.25634698738449,-0.07021491346063913,-0.1375806822969583,-0.29038472843954777,-0.43598558726975467,31.349794326743698,0.037199974060058594,0.0874669122863061,0.11847008466720599,-0.028440637660037904,0.2653808069944499,0.045014723503584264,0.1919254458308277,-0.13193033941755905,93.73504496922101,29.00358573572072,0.07345536116362189,3,-0.07370007038116455,-0.18890011310577393,-0.32325005531311035,-0.4117000699043276,0.20939993858337402,3,0.0846317323802217,6.999947018464756,2.246400117874145,-1.7134392036027495,2.2402000427246094,-2.9354731202091933,2.2300000190734863,0.0846317323802217 1038,2010-03-12,2.299599885940552,2.3127999305725098,2.259999990463257,2.2708001136779785,25035000.0,0.017882342462440137,-1.095234941554356,0.9599856949852982,84.85802067546886,75.67767059446938,-0.08762989703649238,-0.1645870108129821,-0.32233025323847553,-0.47341380228932683,33.802954656268334,0.05359983444213867,0.09436909090310763,0.14500987529754683,-0.007107629378300118,0.2971273799733938,0.06895112295962313,0.22106862763547053,-0.15313189441985298,86.61251867936343,16.358810258803217,0.07605875233792352,3,-0.0643999576568608,-0.20509994029998824,-0.3711498379707341,-0.4520998597145087,0.1820001602172847,4,0.07157772745694446,-1.0666781461515027,2.259200096130371,6.999947018464756,2.246400117874145,-1.7134392036027495,2.2402000427246094,0.07157772745694446 1039,2010-03-15,2.283600091934204,2.312599897384644,2.2585999965667725,2.2818000316619877,15000000.0,-0.006957642546500664,-1.2406537202101429,0.06250258702759237,82.21274636105548,76.57399526753296,-0.0581491836797392,-0.1411596562198465,-0.29704317309729467,-0.45479909829928467,35.31901760578259,0.05399990081787154,0.10258764427150746,0.11970007419586182,-0.040269077919938834,0.27966922631166247,0.03971549813796127,0.19968465025376236,-0.11051899016521505,70.38553237998056,-4.820933449120986,0.07998457605790038,3,-0.03860008716583252,-0.18910014629364014,-0.355150043964386,-0.4361000657081606,0.2513999938964844,0,0.09949193541567114,-1.095234941554356,2.299599885940552,-1.0666781461515027,2.259200096130371,6.999947018464756,2.246400117874145,0.09949193541567114 1040,2010-03-16,2.2941999435424805,2.3053998947143555,2.2799999713897705,2.282599925994873,19580000.0,0.004641728490778929,-2.023813578564941,6.444238410597617,81.45316983887344,76.89633345097378,-0.06074586723397202,-0.14183031154427184,-0.29686762459243665,-0.4619581723594526,36.58050704499218,0.02539992332458496,0.10577237075639179,0.11937992572784406,-0.04502306760202002,0.28378291905770814,0.0371784290629118,0.20158142239277632,-0.09876382916492821,81.13589871311883,5.776983703289076,0.0822014966649321,3,-0.04919993877410889,-0.18610000610351562,-0.3736498951911926,-0.446699917316437,0.6001999378204346,1,0.09816055416368918,-1.2406537202101429,2.283600091934204,-1.095234941554356,2.299599885940552,-1.0666781461515027,2.259200096130371,0.09816055416368918 1041,2010-03-17,2.3004000186920166,2.31060004234314,2.2860000133514404,2.3022000789642334,16690000.0,0.002702499913744383,1.645166252211063,-0.1551773749332018,87.38321773148755,78.60186848025079,-0.05750454782513037,-0.13849737204566903,-0.2917917664614529,-0.4634776902876294,37.9274687204736,0.024600028991699663,0.10705572703606192,0.11502000093460074,-0.05331169893886889,0.2833517008080704,0.030854150997865926,0.19918585087133556,-0.08618569372327123,85.68136642200723,5.175715924206102,0.0841658499367349,3,-0.05330002307891846,-0.1640000343322754,-0.37984997034072876,-0.4528999924659731,0.5592000484466553,2,0.08746305284188538,-2.023813578564941,2.2941999435424805,-1.2406537202101429,2.283600091934204,-1.095234941554356,2.299599885940552,0.08746305284188538 1042,2010-03-18,2.283400058746338,2.3101999759674072,2.2771999835968018,2.3053998947143555,16395000.0,-0.007390001655166345,1.0886072129168554,12.221721854304636,81.66002663460088,80.09433496895494,-0.027255034901554787,-0.11114483625898419,-0.2642417433036579,-0.4431386556352308,39.16617349843879,0.03299999237060547,0.10329325029299419,0.08783004283905038,-0.07819831929436205,0.2538584049724628,0.004815861772343943,0.17084422390575682,-0.053412036880990055,45.756628000580655,-35.26224640205684,0.0830141810667063,3,-0.019900083541870117,-0.14700007438659668,-0.36285001039505005,-0.4359000325202944,0.5562000274658203,3,0.08653756799690604,1.645166252211063,2.3004000186920166,-2.023813578564941,2.2941999435424805,-1.2406537202101429,2.283600091934204,0.08653756799690604 1043,2010-03-19,2.2725999355316158,2.3071999549865723,2.267199993133545,2.2725999355316158,16055000.0,-0.004729842750661795,-6.407479358912703,-0.0,73.24632794071017,79.92977544556278,-0.007877252879835872,-0.09142249440294004,-0.24170344522513343,-0.4267386706642806,40.23328790394499,0.039999961853027344,0.09815049373672924,0.06838992834091151,-0.0946111859797516,0.23139104266157462,-0.013110628819420267,0.1498904855012433,-0.029362008273122076,25.92586051604368,-51.74531551752807,0.08150055716033155,3,-0.009099960327147993,-0.13619995117187456,-0.3499999046325679,-0.4250999093055723,0.50820016860962,4,0.08624487579961149,1.0886072129168554,2.283400058746338,1.645166252211063,2.3004000186920166,-2.023813578564941,2.2941999435424805,0.08624487579961149 1044,2010-03-22,2.288800001144409,2.289999961853028,2.214200019836426,2.2604000568389893,16630000.0,0.007128428263817543,3.922095615555993,100.0,69.852960511899,79.41729358660636,-0.016605659646125925,-0.0959888651524361,-0.24516123991781713,-0.4369387340490838,41.06850333696236,0.075799942016602,0.0986488441859672,0.07407999038696289,-0.08176936168394633,0.2299293424578721,-0.003844685648491719,0.1520046664224175,0.023999929428100586,77.38585465868275,2.2678800427147934,0.0779246760354546,3,-0.025300025939941406,-0.15240001678466797,-0.36619997024536133,-0.4412999749183657,0.41659998893737793,0,0.08423630064532817,-6.407479358912703,2.2725999355316158,1.0886072129168554,2.283400058746338,1.645166252211063,2.3004000186920166,0.08423630064532817 1045,2010-03-23,2.3053998947143555,2.3122000694274902,2.2850000858306885,2.2952001094818115,13780000.0,0.007252662339062521,1.2856999749561733,0.3591480716600346,72.23647785893031,78.85175830832067,-0.025685439098078078,-0.09936391628068719,-0.25208363333949135,-0.4467967870693448,42.12019086692319,0.027199983596801758,0.10037823623005426,0.07904988527297974,-0.06658790599768993,0.2246876765436494,0.006230989637644679,0.1518687809083148,-0.09119987487792969,93.06104972241279,17.92315263716408,0.07281889563533492,3,-0.041899919509887695,-0.12019991874694824,-0.35504984855651855,-0.4355998635292053,0.4772000312805176,1,0.09959234909429071,3.922095615555993,2.288800001144409,-6.407479358912703,2.2725999355316158,1.0886072129168554,2.283400058746338,0.09959234909429071 1046,2010-03-24,2.2869999408721924,2.309999942779541,2.2837998867034908,2.301399946212769,9745000.0,-0.007981241729189459,-1.5192223928840964,-1.4117949557046787,73.05029523451395,78.43924919861551,-0.0010289622075410065,-0.0695499213617472,-0.2271668798894768,-0.42185321434959433,43.01297285643603,0.02620005607605025,0.09833417675369027,0.05113993883132917,-0.08328724572387802,0.18556712338653636,-0.016073653446274427,0.11835353110893276,-0.0727999210357666,74.28559611913138,-1.8002832612508826,0.06721359227760355,3,-0.02349996566772461,-0.10179996490478516,-0.3030499219894405,-0.40359991788864114,0.41120004653930664,2,0.26558808753579544,1.2856999749561733,2.3053998947143555,3.922095615555993,2.288800001144409,-6.407479358912703,2.2725999355316158,0.26558808753579544 1047,2010-03-25,2.299599885940552,2.3422000408172607,2.2809998989105225,2.2929999828338623,24780000.0,0.0055093770853158475,-3.0,-0.4583264346501707,70.57712304635064,76.85248279538014,-0.008152901205916496,-0.06806041983988731,-0.2320988283257166,-0.42826482226293505,44.42727414819753,0.06120014190673828,0.09626717964886478,0.052579891681671764,-0.06164984731059331,0.16680963067393684,-0.00453497781446055,0.10969476117780408,-0.08343986511230517,66.71863445781237,-8.195848407602355,0.057114869496132446,3,-0.02139985561370894,-0.09969985485076949,-0.30314984917640686,-0.41619986295700095,0.4784002304077144,3,0.24352070315444285,-1.5192223928840964,2.2869999408721924,1.2856999749561733,2.3053998947143555,3.922095615555993,2.288800001144409,0.24352070315444285 1048,2010-03-26,2.280400037765503,2.317800045013428,2.2739999294281006,2.3085999488830566,12365000.0,-0.008349212527115957,-1.1365843446708015,-4.2727765334871775,61.819926349467494,74.5866139052037,0.00898154137435947,-0.03604365925507658,-0.2054378334416036,-0.40282965432997897,45.435074897117765,0.04380011558532759,0.09246332349795772,0.024070036411285578,-0.06538065947118143,0.11352073229375259,-0.020655311529947706,0.06879538435251886,-0.059198416137695276,51.71875552972688,-21.922035867572802,0.04472534794123344,3,-0.002200007438659668,-0.08050000667572021,-0.2774000167846675,-0.3970000147819517,0.38739991188049316,4,0.2452201540018386,-3.0,2.299599885940552,-1.5192223928840964,2.2869999408721924,1.2856999749561733,2.3053998947143555,0.2452201540018386 1049,2010-03-29,2.2920000553131104,2.299999952316284,2.280800104141236,2.292399883270264,7185000.0,0.005086834483204905,1.4615243538994709,0.014178341041113492,62.069003827373635,72.43281768170372,-0.0014546026082409291,-0.03914420689830456,-0.21172526611945397,-0.4084436147721169,45.77212221942811,0.01959991455078125,0.0885160392215596,0.029000055789947687,-0.048917874399160954,0.10691798597905633,-0.009958909304606856,0.06795902088450223,-0.06595849691772449,26.393103351838125,-45.46486901591449,0.038958965094554425,3,-0.01380002498626709,-0.09210002422332764,-0.28220003843307495,-0.4086000323295591,0.40799999237060547,0,0.2132635414624151,-1.1365843446708015,2.280400037765503,-3.0,2.299599885940552,-1.5192223928840964,2.2869999408721924,0.2132635414624151 1050,2010-03-30,2.289599895477295,2.329400062561035,2.27239990234375,2.3001999855041504,13505000.0,-0.0010471901299703434,-1.5333361590302208,26.511627906947297,60.2466530265552,69.41764382560014,0.0002507931492656823,-0.03149084211586173,-0.20305400656426364,-0.40002335694437474,45.88940894650724,0.057000160217285156,0.07744583797696247,0.02223989963531503,-0.0510198655598364,0.09549966483046646,-0.014389982962260905,0.058869782232890966,-0.058911997785033865,24.641775087698925,-44.356242704417134,0.03662988259757579,3,-0.01139986515045166,-0.08969986438751221,-0.2656498551368709,-0.4061998724937437,0.3408000469207768,1,0.18160382319453827,1.4615243538994709,2.2920000553131104,-1.1365843446708015,2.280400037765503,-3.0,2.299599885940552,0.18160382319453827 1051,2010-03-31,2.2534000873565674,2.2981998920440674,2.250600099563598,2.282999992370605,15740000.0,-0.01581053885975181,-1.7045428375970688,2.792420152946427,48.76173644995486,65.76227824952836,0.03250029681120736,0.009263620653659377,-0.16180289963794303,-0.3578538381075733,45.47121561031774,0.047599792480469194,0.06684434442400367,-0.016549909114837558,-0.08340335045947134,0.05030353222979622,-0.04997662978715445,0.016876811557479332,-0.018251703939306196,3.056757192906211,-60.2174861258573,0.033426720672316994,3,0.02479994297027588,-0.05300009250640869,-0.22945004701614335,-0.37000006437301614,0.323199987411499,2,0.23484504221312186,-1.5333361590302208,2.289599895477295,1.4615243538994709,2.2920000553131104,-1.1365843446708015,2.280400037765503,0.23484504221312186 1052,2010-04-01,2.289599895477295,2.3024001121521,2.259999990463257,2.265399932861328,11480000.0,0.016064527699203746,-1.4228746594005703,-0.8175689281600754,47.82608244954054,62.9378065282873,-0.0030481214479349816,-0.019343223925726516,-0.19136276603076263,-0.3889145630649451,45.33875926668913,0.04900002479553267,0.056692847379276934,0.014199900627136053,-0.038191745099525054,0.06659154635379716,-0.011995922236194723,0.04039572349046683,-0.05016944576403359,49.49215003434105,-10.382583999938888,0.02619582286333056,4,-0.01139986515045166,-0.08919990062713623,-0.2656498551368709,-0.39369988441467263,0.44880008697509766,3,0.1784591677966627,-1.7045428375970688,2.2534000873565674,-1.5333361590302208,2.289599895477295,1.4615243538994709,2.2920000553131104,0.1784591677966627 1053,2010-04-05,2.3859999179840092,2.396399974822998,2.2973999977111816,2.3024001121521,35280000.0,0.04210343593093957,-1.1153833417815469,3.4545427676301945,66.49484219339273,62.56468227067548,-0.09126858865639242,-0.10760336642474533,-0.2812906832036357,-0.4797511792545346,45.35071090223086,0.10680007934570312,0.046400071806314,0.10192992687225377,0.03732859463175364,0.1665312591127539,0.06962926075200349,0.13423059299250406,-0.14245868462658784,92.86689592807569,32.90391287454566,0.03230066612025012,4,-0.06249988079071089,-0.15279996395111128,-0.3620498776435852,-0.4698998928070073,0.37520003318786577,0,0.16429179037670205,-1.4228746594005703,2.289599895477295,-1.7045428375970688,2.2534000873565674,-1.5333361590302208,2.289599895477295,0.16429179037670205 1054,2010-04-06,2.4433999061584477,2.4523999691009517,2.374000072479248,2.3917999267578125,41775000.0,0.024056995032479822,1.252867184609709,0.6172260675387841,70.88467258130395,62.414481684272545,-0.13905552268637633,-0.15620495658095113,-0.3299416365355965,-0.5317755137079334,45.34638513884177,0.07839989662170366,0.04088902056403443,0.14865992069244438,0.05688351968193395,0.2404363217029548,0.10277172018718916,0.1945481211976996,-0.19068714831309164,95.54010467740265,36.675063884853145,0.045888200505255196,4,-0.09189987182617276,-0.16389989852905318,-0.3950498700141911,-0.5184998512268069,0.40400004386901855,1,0.09183926172787404,-1.1153833417815469,2.3859999179840092,-1.4228746594005703,2.289599895477295,-1.7045428375970688,2.2534000873565674,0.09183926172787404 1055,2010-04-07,2.4493999481201167,2.4911999702453613,2.4291999340057373,2.4576001167297363,32525000.0,0.00245561193096,-1.551431486823257,-0.15891805975253234,70.86835875020438,62.172044297127044,-0.13687490681516845,-0.1536040352222754,-0.32570460243001476,-0.5328277731094313,45.319752669887556,0.06200003623962402,0.041378059568919934,0.14419996738433793,0.03297172348950195,0.2554282112791739,0.08858584543692016,0.1998140893317557,-0.1807122133743131,82.62674788361267,26.03209679765166,0.0556141219474179,4,-0.07849991321563676,-0.12499999999999956,-0.3809499144554134,-0.5043998956680293,0.38759994506836026,2,0.10231081279965393,1.252867184609709,2.4433999061584477,-1.1153833417815469,2.3859999179840092,-1.4228746594005703,2.289599895477295,0.10231081279965393 1056,2010-04-08,2.4546000957489014,2.46399998664856,2.424999952316284,2.4463999271392822,12880000.0,0.0021230292067146994,1.8888967380745718,-0.9999999999999458,74.79723705048704,62.640945853142206,-0.12940961439062892,-0.15010244417387675,-0.32146003263984646,-0.5330667304397649,45.361197134278974,0.039000034332275835,0.0430650797909089,0.13899011611938494,0.01294811009407626,0.2650321221446936,0.07596911310673038,0.2020111191320395,-0.16366113745314204,84.16960307221753,25.121554128167205,0.06302100301265436,4,-0.08370006084442139,-0.120400071144104,-0.3689500689506531,-0.49240005016326904,0.3176000118255615,3,0.07162056538400541,-1.551431486823257,2.4493999481201167,1.252867184609709,2.4433999061584477,-1.1153833417815469,2.3859999179840092,0.07162056538400541 1057,2010-04-09,2.450400114059448,2.468600034713745,2.415600061416626,2.4662001132965092,26400000.0,-0.0017110655608331138,4.145667924353603,-1.9267895563180708,76.2552193720557,64.24486730009644,-0.11350537288352269,-0.1379147499009057,-0.3082754777976362,-0.5230684835467598,45.178069518841404,0.05299997329711914,0.042828256729730896,0.12523013353347734,-0.011359703981808078,0.26181997104876276,0.05693521477583463,0.19352505229112005,-0.1394350545687284,78.94743964490613,15.060706914361816,0.06829491875764276,4,-0.07950007915496782,-0.11620008945465043,-0.3494501709938045,-0.47290015220642045,0.33019995689392134,4,0.05150177719325599,1.8888967380745718,2.4546000957489014,-1.551431486823257,2.4493999481201167,1.252867184609709,2.4433999061584477,0.05150177719325599 1058,2010-04-12,2.464200019836426,2.494800090789795,2.454400062561035,2.464400053024292,13505000.0,0.005631694880276594,-3.0808217033727887,0.012660328957295198,76.08570316206445,65.8022783372843,-0.11006605120865531,-0.14624922970058618,-0.3128612684346441,-0.5313493514962366,44.60745191846607,0.044399976730347124,0.0447062645959031,0.13080003261566153,-0.018542797652064458,0.2801428628833875,0.056128617481798315,0.20547144774952475,-0.1352114692702422,74.66881927558657,11.973700756570807,0.07467141513386306,4,-0.091499924659729,-0.12609994411468506,-0.36325007677078247,-0.48670005798339844,0.32899999618530273,0,0.1112734195311662,4.145667924353603,2.450400114059448,1.8888967380745718,2.4546000957489014,-1.551431486823257,2.4493999481201167,0.1112734195311662 1059,2010-04-13,2.5107998847961426,2.5197999477386475,2.464400053024292,2.4647998809814453,22425000.0,0.01891074774149626,-1.3675340818780184,-229.96185935637664,78.0448217131784,67.779852635798,-0.1367454799674115,-0.18440991632945103,-0.3481228737933182,-0.5723394872711716,44.11841651124422,0.05559992790222168,0.04875839577244312,0.1660399079322814,-0.0008828862723628816,0.3329627021369257,0.08257851082995948,0.24950130503460333,-0.16191394940312565,91.36269408712127,31.16576236323796,0.08346139710232206,4,-0.12559986114501953,-0.14379990100860596,-0.40984994173049927,-0.5332999229431152,0.26740002632141113,1,0.09972920099765847,-3.0808217033727887,2.464200019836426,4.145667924353603,2.450400114059448,1.8888967380745718,2.4546000957489014,0.09972920099765847 1060,2010-04-14,2.519399881362915,2.5429999828338623,2.5002000331878658,2.5408000946044917,15705000.0,0.0034252019122864574,2.3178268784711977,-0.46522198841077517,82.60385002354738,71.54008747730828,-0.12216754904239391,-0.1847454432805895,-0.34757836122085095,-0.5750184139541348,43.66460219960842,0.04279994964599654,0.05781597649421233,0.16337990760803223,-0.018861875106679804,0.34562169032274426,0.07225901625067621,0.25450079896538824,-0.14658598424151004,81.4755761162076,22.108149243587015,0.09112089135735597,4,-0.11789989471435547,-0.140799880027771,-0.41019994020462036,-0.5338999032974243,0.15740013122558594,2,0.13018976109783487,-1.3675340818780184,2.5107998847961426,-3.0808217033727887,2.464200019836426,4.145667924353603,2.450400114059448,0.13018976109783487 1061,2010-04-15,2.5016000270843506,2.5439999103546143,2.4941999912261963,2.5225999355316158,11310000.0,-0.007065116740791133,-1.7821199286075815,0.9812943548836325,77.93147828976589,74.88513145955554,-0.07315059795542656,-0.1592649242570161,-0.3209553266371099,-0.5509033830621328,43.07445512946313,0.04979991912841797,0.06677824711476532,0.13552005290985125,-0.05578197907692717,0.32682208489662967,0.03986903691646182,0.23117106890324068,-0.10155635624895254,66.97824520748382,8.187889285689181,0.09565101599338931,4,-0.08090007305145264,-0.12250006198883057,-0.3857000470161438,-0.5094000101089478,0.21379995346069336,3,0.13407413754109987,2.3178268784711977,2.519399881362915,-1.3675340818780184,2.5107998847961426,-3.0808217033727887,2.464200019836426,0.13407413754109987 1062,2010-04-16,2.4809999465942383,2.507999897003174,2.457200050354004,2.5002000331878658,15025000.0,-0.008234761859241768,1.9195470022814314,0.9142938237965468,77.63086597251544,76.12246743501362,-0.02519471959855224,-0.12975471629191526,-0.29128649277126284,-0.5233667962594191,42.38416857715993,0.05079984664916992,0.07728234668598644,0.10503997802734366,-0.08867797549904965,0.298757931553737,0.008181001264147003,0.20189895479054032,-0.05504415264538132,29.687421003754565,-28.758281306271357,0.09685897676319667,4,-0.02199995517730713,-0.10189998149871826,-0.3622499704360962,-0.48879992961883545,0.26859998703002974,4,0.11737209482006072,-1.7821199286075815,2.5016000270843506,2.3178268784711977,2.519399881362915,-1.3675340818780184,2.5107998847961426,0.11737209482006072 1063,2010-04-19,2.468600034713745,2.499000072479248,2.4049999713897705,2.475600004196167,20575000.0,-0.004997949273443103,2.494420661721042,0.3645800995889866,74.27160351428606,76.49879309423386,0.00017232065459316104,-0.10742586233139217,-0.26856923519939624,-0.5035243063319754,41.548512099984045,0.09400010108947754,0.09492073229013709,0.08284006118774423,-0.10867998019604297,0.27436010257153143,-0.012919959504149148,0.1786000818796376,0.07539987564086914,45.755461331576925,-16.05297375567463,0.09576002069189352,4,0.005899906158447266,-0.0895000696182251,-0.34070003032684326,-0.4764000177383423,0.2569999694824219,0,0.12638743897441573,1.9195470022814314,2.4809999465942383,-1.7821199286075815,2.5016000270843506,2.3178268784711977,2.519399881362915,0.12638743897441573 1064,2010-04-20,2.481600046157837,2.504600048065185,2.440000057220459,2.4823999404907227,27335000.0,0.005266147314787473,1.8583997510325658,0.11427111716621254,75.6410852392308,77.02909603745901,-0.007642884427724095,-0.1109285484874154,-0.2687539712536422,-0.5093329590715068,42.29349416035069,0.06459999084472612,0.11235486273607709,0.08620007038116473,-0.10417636563598087,0.27657650639831033,-0.008988147627408072,0.18138828838973753,0.05961986541748043,55.107991657061305,-10.930780355767467,0.09518821800857277,4,-0.007100105285644531,-0.1025000810623169,-0.31675010919570923,-0.4652000665664673,0.2802000045776367,1,0.12556413768057806,2.494420661721042,2.468600034713745,1.9195470022814314,2.4809999465942383,-1.7821199286075815,2.5016000270843506,0.12556413768057806 1065,2010-04-21,2.5350000858306885,2.5350000858306885,2.471199989318848,2.475800037384033,49650000.0,0.021518390828340284,1.155406902051108,-74.00983606557377,85.95508764752002,78.26885721490711,-0.05322029402164352,-0.15414885723975935,-0.311497256657304,-0.5547908688691965,42.885169867131694,0.06380009651184038,0.11831580688666721,0.12812010049819955,-0.06703570977879947,0.32327591077519857,0.03054219535970004,0.22569800563669906,0.0034954269409177563,93.52530325484383,18.713390037467292,0.0975779051384995,4,-0.060500144958496094,-0.15590012073516846,-0.3652501106262207,-0.5186001062393188,0.3447999954223637,2,0.0959368114605692,1.8583997510325658,2.481600046157837,2.494420661721042,2.468600034713745,1.9195470022814314,2.4809999465942383,0.0959368114605692 1066,2010-04-22,2.894399881362915,2.9021999835968018,2.6602001190185547,2.725399971008301,139345000.0,0.1417750624708385,1.621882059077659,2.854725879268474,92.305560178874,80.0522284156647,-0.3840620392161771,-0.4908781747995432,-0.6563149965983044,-0.9042249095768764,44.388937821477306,0.3671998977661133,0.12701559651544825,0.45714989900589,0.17216968051106463,0.7421301175007153,0.3146597897584771,0.5996400082533029,-0.48939990997314453,98.43119427948871,19.573116696143373,0.14249010924741273,4,-0.2407999038696289,-0.33619987964630127,-0.7178499102592468,-0.8779999017715454,-0.04879999160766646,3,-0.07517961501295756,1.155406902051108,2.5350000858306885,1.8583997510325658,2.481600046157837,2.494420661721042,2.468600034713745,-0.07517961501295756 1067,2010-04-23,2.859600067138672,2.900000095367432,2.8153998851776123,2.900000095367432,50075000.0,-0.012023153555360322,3.1881262909412107,-0.23905354827696898,86.2523392014576,81.18185464226396,-0.3186192197869877,-0.43423700599803894,-0.6063018296742917,-0.8592028609633187,45.522298415815534,0.08460021018981978,0.13603938409002447,0.39435007572174063,0.060467894056928984,0.7282322573865523,0.2274089848893346,0.5612911665541467,-0.4446560955047607,91.43203632095015,13.753362405902621,0.1669410908324059,4,-0.20600008964538574,-0.3014000654220581,-0.6678500771522522,-0.8432000875473022,-0.03460001945495561,4,-0.05042666219333081,1.621882059077659,2.894399881362915,1.155406902051108,2.5350000858306885,1.8583997510325658,2.481600046157837,-0.05042666219333081 1068,2010-04-26,2.839600086212158,2.9077999591827397,2.8366000652313232,2.858999967575073,25480000.0,-0.006993978338560414,-4.606307786173593,0.48019474771317344,82.1695801149892,81.64016113135405,-0.2679461388026567,-0.3902009357249554,-0.5720452877311195,-0.8290314882240413,46.93342059986247,0.07119989395141646,0.1444222309158918,0.3463900923728942,-0.014850600607076103,0.7076307853528645,0.16576974588290883,0.5270104388628796,-0.41491099433898926,85.42114423613528,9.58865627110579,0.18062034648998523,4,-0.18320012092590332,-0.2786000967025757,-0.6396501064300537,-0.8232001066207886,0.11259984970092818,0,-0.031694657647353575,3.1881262909412107,2.859600067138672,1.621882059077659,2.894399881362915,1.155406902051108,2.5350000858306885,-0.031694657647353575 1069,2010-04-27,2.780800104141236,2.869999885559082,2.7799999713897705,2.837399959564209,31830000.0,-0.020707134908337643,-2.0927741295896505,2.917536162420622,74.78316405217831,80.77119602342414,-0.18642332359342983,-0.3087325536387775,-0.5017959117875574,-0.76066920789629,48.07001210720678,0.08999991416931152,0.15290761528893482,0.2631501078605658,-0.10680773882844852,0.6331079545495801,0.07817118451605864,0.44812903120507297,-0.3367865775756842,70.91162074951686,-3.893665173062743,0.18497892334450727,4,-0.12440013885498091,-0.21980011463165328,-0.5808501243591313,-0.7644001245498662,0.19719982147216797,1,-0.019850437959515133,-4.606307786173593,2.839600086212158,3.1881262909412107,2.859600067138672,1.621882059077659,2.894399881362915,-0.019850437959515133 1070,2010-04-28,2.705399990081787,2.83899998664856,2.694799900054932,2.83899998664856,44125000.0,-0.027114539425959094,1.1586839865157728,2.3604299970092555,66.97347865219156,79.5536405081381,-0.09148508702026659,-0.2114243839091623,-0.41489015871531576,-0.6763323819517861,48.39020578418508,0.14420008659362793,0.16020390647657656,0.16695998907089216,-0.19569848890134267,0.529618467043127,-0.014369249915225257,0.34828922805700957,-0.24283500621154808,18.255210113730325,-53.07845879822915,0.18132923898611744,4,-0.04900002479553223,-0.12619996070861816,-0.5054500102996826,-0.6890000104904175,0.17079997062683105,2,0.02084721699580605,-2.0927741295896505,2.780800104141236,-4.606307786173593,2.839600086212158,3.1881262909412107,2.859600067138672,0.02084721699580605 1071,2010-04-29,2.782599925994873,2.8046000003814697,2.720000028610229,2.720000028610229,32915000.0,0.02853549796558985,-1.7028789281048498,-0.4685621182135042,70.46071097434225,78.75695661945218,-0.13928019480092857,-0.26029043019055553,-0.47988215491476094,-0.7433246680085857,49.38962424664819,0.09920001029968262,0.1653540134207523,0.2176999330520628,-0.13446308495485937,0.569862951058985,0.04161842404860172,0.3937814420555239,-0.3022255431121339,41.220658012708725,-27.945766976326013,0.176081509003461,4,-0.12619996070861816,-0.2033998966217041,-0.5582499504089355,-0.7661999464035034,-0.001199960708618164,3,0.034931415885604444,1.1586839865157728,2.705399990081787,-2.0927741295896505,2.780800104141236,-4.606307786173593,2.839600086212158,0.034931415885604444 1072,2010-04-30,2.698199987411499,2.856800079345703,2.6974000930786133,2.7938001155853267,25805000.0,-0.030331323520465525,-2.2798379144733936,-1.527161100383509,63.259301209305136,77.53336747445431,-0.023278331950242315,-0.15147590966729307,-0.38369382841154387,-0.6496183747712356,50.5011570204678,0.15939998626708984,0.16728544073070895,0.11286998987197894,-0.21886240118099431,0.4446023809249522,-0.05299620565450747,0.27873618539846534,-0.20072858147675987,1.5962847008069447,-64.11162331921622,0.16586619552648654,4,-0.024299979209899902,-0.11899995803833008,-0.4738500118255615,-0.641800045967102,0.14240002632141113,4,0.05462897599564398,-1.7028789281048498,2.782599925994873,1.1586839865157728,2.705399990081787,-2.0927741295896505,2.780800104141236,0.05462897599564398 1073,2010-05-03,2.7780001163482666,2.795799970626831,2.698199987411499,2.705399990081787,36000000.0,0.0295753203280249,-1.2436743810032749,-0.7594145285503408,64.59154394848531,76.30564066437148,-0.060988166229558605,-0.2112326000428535,-0.45118644039729894,-0.7192534525279233,50.492397986451884,0.09759998321533203,0.1756690238835561,0.17307010889053354,-0.15537964304324836,0.5015198608243154,0.008845232923642588,0.3372949848574245,-0.2641155682836076,47.48871185914782,-14.355476187520864,0.16422487596689092,5,-0.0885001420974727,-0.19880008697509766,-0.5389500856399536,-0.6819000840187073,0.08939981460571289,0,0.016918621082432583,-2.2798379144733936,2.698199987411499,-1.7028789281048498,2.782599925994873,1.1586839865157728,2.705399990081787,0.016918621082432583 1074,2010-05-04,2.667799949645996,2.766200065612793,2.6600000858306885,2.750999927520752,36850000.0,-0.03966888484048403,-1.1498035695325244,-1.1460032117488268,57.29453913035326,73.12113527357518,0.0876158178073454,-0.08786378964000452,-0.3290220882392094,-0.5994290395913433,49.76060973240813,0.11800003051757812,0.18469416403284988,0.051649940013885676,-0.26880016280026897,0.3721000428280403,-0.10857511139319165,0.211874991420963,-0.13815878513661373,3.9633455652083316,-53.10918604549793,0.16022505140707743,5,0.11610007286071777,-0.08859992027282715,-0.4287499189376831,-0.5585999488830566,0.2550001144409175,1,0.10660468986995397,-1.2436743810032749,2.7780001163482666,-2.2798379144733936,2.698199987411499,-1.7028789281048498,2.782599925994873,0.10660468986995397 1075,2010-05-05,2.700000047683716,2.743000030517578,2.560400009155273,2.6266000270843506,36500000.0,0.012069907281463399,1.2910920588956818,-0.8822120206553073,59.61613129569728,69.48897650877777,0.0908345623727782,-0.10574873065819013,-0.348450177056951,-0.6221255065001561,48.20955775187021,0.18260002136230513,0.19883984057173398,0.07132003307342538,-0.24117569329450594,0.3838157594413567,-0.08492783011054028,0.22756789625739104,-0.15523253138739923,47.098517364976686,-8.36075224710018,0.15624786318396575,5,0.03409993648529053,-0.12080001831054688,-0.46095001697540283,-0.5908000469207764,0.2895998954772949,2,0.10296291593334583,-1.1498035695325244,2.667799949645996,-1.2436743810032749,2.7780001163482666,-2.2798379144733936,2.698199987411499,0.10296291593334583 1076,2010-05-06,2.6303999423980717,2.740400075912476,2.4800000190734863,2.6995999813079834,49390000.0,-0.025777816317208102,2.453576431378859,-0.9427795570742675,56.91282586464243,66.22903058246497,0.13303849828008563,-0.023508123744725218,-0.26739720621056096,-0.5436269973213537,46.37051614754763,0.2604000568389897,0.2114771427375457,-0.00707006454467729,-0.3086477968436352,0.2945076677542806,-0.15785893069415646,0.14371880160480188,0.27740001678466797,39.91504757614156,-18.027405967760885,0.15078886614947903,5,0.06350004673004106,-0.05119991302490279,-0.39134991168975874,-0.5211999416351323,0.3450000286102295,3,0.0934458727544134,1.2910920588956818,2.700000047683716,-1.1498035695325244,2.667799949645996,-1.2436743810032749,2.7780001163482666,0.0934458727544134 1077,2010-05-07,2.5766000747680664,2.6670000553131104,2.5271999835968018,2.607800006866455,46935000.0,-0.02045311314178222,-1.1507684407438654,0.45086581727224784,54.81283609954848,63.18939235852711,0.15921650420788058,0.04240523278996555,-0.20187584378890877,-0.4815408294118879,44.69731685770019,0.1398000717163086,0.21491038261762307,-0.0671799302101137,-0.35734215099221434,0.22298229057198693,-0.21226104060116402,0.07790118018093661,0.322643885612488,30.589002695987578,-27.701399789542275,0.1450811103910504,5,0.09839987754821777,0.007299900054931641,-0.33730006217956543,-0.46740007400512695,0.481799840927124,4,0.07948454730081611,2.453576431378859,2.6303999423980717,1.2910920588956818,2.700000047683716,-1.1498035695325244,2.667799949645996,0.07948454730081611 1078,2010-05-10,2.7383999824523926,2.752000093460083,2.6826000213623047,2.6998000144958496,27785000.0,0.06279589497368576,1.1094185936967818,-1.237181152664639,60.10387006223686,61.55835969297806,-0.02061630740141096,-0.10308421095977938,-0.35040628608510405,-0.6348469726190773,42.9808604964583,0.1754000186920166,0.1746463823949993,0.08090997934341448,-0.1992654286282729,0.36108538731510187,-0.05917772464242921,0.22099768332925818,0.15245909910202027,90.2864854508043,30.288433288411035,0.14008770398584364,5,-0.06999993324279785,-0.13580000400543213,-0.4990999698638916,-0.6291999816894531,0.312000036239624,0,0.037321075056753195,-1.1507684407438654,2.5766000747680664,2.453576431378859,2.6303999423980717,1.2910920588956818,2.700000047683716,0.037321075056753195 1079,2010-05-11,2.761199951171875,2.8248000144958496,2.7149999141693115,2.721400022506714,30180000.0,0.008326018428857829,-3.1748972219326355,1.0310870907967882,59.119492865416134,60.68569460555857,-0.05195227860250684,-0.11190016421999127,-0.36147439259670744,-0.6489343657810505,41.172779644383795,0.10980010032653809,0.14334186354873646,0.09118994474411002,-0.1837146259544311,0.36609451544265115,-0.046262340605160546,0.22864223009338058,0.12144194913291928,81.55450575164086,24.73176033690079,0.1374522853492706,5,-0.09279990196228027,-0.12029993534088135,-0.48284995555877686,-0.6248999834060669,0.2757999897003174,1,0.038461531819538264,1.1094185936967818,2.7383999824523926,-1.1507684407438654,2.5766000747680664,2.453576431378859,2.6303999423980717,0.038461531819538264 1080,2010-05-12,2.8473999500274663,2.855600118637085,2.7852001190185547,2.789999961853028,26490000.0,0.031218311016921296,-1.1015027560609933,1.4422133430777617,47.569807085593034,58.14226084014199,-0.12951074927436457,-0.18157682755631388,-0.4361110091264031,-0.7255095518735701,39.170114190767066,0.09440016746520996,0.11864736043962587,0.16098994016647383,-0.11521519499409294,0.4371950753270406,0.02288737258619067,0.299092507746757,0.02718911265270174,97.81678209906059,44.34638735669885,0.13810256758028336,5,-0.17899990081787154,-0.19099998474121138,-0.5318999290466313,-0.6830999851226811,0.20740008354187012,2,0.02648033833768948,-3.1748972219326355,2.761199951171875,1.1094185936967818,2.7383999824523926,-1.1507684407438654,2.5766000747680664,0.02648033833768948 1081,2010-05-13,2.836999893188477,2.977400064468384,2.8238000869750977,2.878000020980835,53225000.0,-0.003652474896927993,-3.5578804011390366,-0.714288087791214,48.8011792939615,56.535802849548254,-0.12357810834719007,-0.15258416768869898,-0.41400422070608967,-0.705546442616539,37.51667648080876,0.15359997749328613,0.10095609862845167,0.13381989002227845,-0.1357887909212887,0.4034285709658456,-0.0009844504495051254,0.26862423049406203,-0.3569998741149907,68.8138280632705,19.313143050142585,0.13480434047178358,5,-0.10829985141754195,-0.14579987525939986,-0.4893499016761784,-0.6532999277114873,0.19480013847351074,3,0.05378923359811205,-1.1015027560609933,2.8473999500274663,-3.1748972219326355,2.761199951171875,1.1094185936967818,2.7383999824523926,0.05378923359811205 1082,2010-05-14,2.772200107574463,2.8397998809814453,2.72160005569458,2.8283998966217037,33360000.0,-0.022840954548357884,1.9924098156324601,1.3707222897416405,46.586997423128494,54.53529768006416,-0.052721772598951944,-0.06835438775127667,-0.33733231415809417,-0.6315655157579436,36.426609080982786,0.11819982528686523,0.09185809835750103,0.05446009635925275,-0.19535327169444683,0.30427346441295233,-0.07044658766759682,0.17936678038610232,-0.28225208759307874,30.39351191000913,-13.96187439543531,0.12490668402684975,5,-0.04350006580352783,-0.08100008964538574,-0.4196500778198242,-0.5885001420974731,0.1308000087738037,4,0.07329913265591359,-3.5578804011390366,2.836999893188477,-1.1015027560609933,2.8473999500274663,-3.1748972219326355,2.761199951171875,0.07329913265591359 1083,2010-05-17,2.780600070953369,2.8173999786376958,2.6868000030517583,2.784199953079224,25125000.0,0.0030300710817934284,2.731431432454202,0.06405508253472135,49.98932587085752,53.723607317897965,-0.06784921791769127,-0.05500157929496474,-0.33454938644501375,-0.6307125375442495,36.435744377164816,0.1305999755859375,0.07153651359276125,0.047260057926178156,-0.17442980256675744,0.26894991841911375,-0.06358487232028942,0.15810498817264573,-0.28090301008224516,32.278061967486046,-8.358001941287746,0.11084493024646777,5,-0.05190002918243408,-0.08940005302429199,-0.42805004119873047,-0.5969001054763794,0.16540002822875977,0,0.0999064366155229,1.9924098156324601,2.772200107574463,-3.5578804011390366,2.836999893188477,-1.1015027560609933,2.8473999500274663,0.0999064366155229 1084,2010-05-18,2.7932000160217285,2.8898000717163086,2.74780011177063,2.8050000667572017,35205000.0,0.004531376230613171,-1.7680342059093497,3.2778991986218977,55.02173640315709,53.21311899650461,-0.06793456348891258,-0.04538733389290606,-0.33615040164536314,-0.6342563876583913,36.548684490124,0.1419999599456787,0.06338181455224845,0.04428000450134295,-0.1442326529788751,0.232792661981561,-0.04997632423876608,0.13853633324145198,-0.2839488950786593,36.613898996197186,-6.570094088730691,0.09425632874010907,5,-0.06449997425079346,-0.10199999809265137,-0.43779993057250977,-0.607699990272522,0.10199999809265137,1,0.09208076800622766,2.731431432454202,2.780600070953369,1.9924098156324601,2.772200107574463,-3.5578804011390366,2.836999893188477,0.09208076800622766 1085,2010-05-19,2.7781999111175537,2.8157999515533447,2.7181999683380127,2.7616000175476074,34230000.0,-0.00537022226053796,1.1263618821048367,-1.4067645929727965,49.72906313540971,52.41492313770098,-0.0454553875234196,-0.011840167418312397,-0.31042772285315845,-0.6099815123781962,36.1930625912841,0.09759998321533203,0.046379158265463793,0.017119908332824618,-0.1424447129972939,0.17668452966294312,-0.06266240233223463,0.09690221899788387,-0.2595858113039782,31.452129645202604,-11.485321917226756,0.07978231066505917,5,-0.025899887084960938,-0.08699989318847656,-0.4020999073982239,-0.5801999568939209,0.15860009193420455,2,0.09315385430652268,-1.7680342059093497,2.7932000160217285,2.731431432454202,2.780600070953369,1.9924098156324601,2.772200107574463,0.09315385430652268 1086,2010-05-20,2.676800012588501,2.740799903869629,2.655400037765503,2.6800000667572017,35185000.0,-0.03649841687895805,-2.7130373487856203,-0.1927755834829176,48.70928981173273,51.73675132794367,0.07064791299414397,0.0763356045971646,-0.1994623274041052,-0.4998534153765082,33.17793129635418,0.12279987335205078,0.042139917252405734,-0.07339999675750741,-0.2241179741610395,0.07731798064602469,-0.14875898545927368,0.001958991944258859,-0.1490101934818293,9.129680769367694,-37.42456595124354,0.07535898870176608,5,0.13960003852844238,0.014400005340576172,-0.28675001859664917,-0.46720004081726074,0.2423999309539795,3,0.14121339629526686,1.1263618821048367,2.7781999111175537,-1.7680342059093497,2.7932000160217285,2.731431432454202,2.780600070953369,0.14121339629526686 1087,2010-05-21,2.715399980545044,2.748600006103516,2.581399917602539,2.631999969482422,38575000.0,0.014420191189111753,1.2323100013210029,-26.06206228580305,46.026900933095106,50.17264364692792,0.06013062552661941,0.027804152074700994,-0.2282636883045992,-0.5296324645863733,29.767002721738976,0.167200088500977,0.03329587129149392,-0.02759002447128278,-0.16983040847388287,0.1146503595313173,-0.09871021647258305,0.04353016753001748,-0.17861795653113788,43.45006354733271,-2.862631879991774,0.07112019200130008,5,0.06400001049041748,-0.024199962615966797,-0.31550002098083496,-0.5053000450134277,0.05340003967285156,4,0.11652060594529234,-2.7130373487856203,2.676800012588501,1.1263618821048367,2.7781999111175537,-1.7680342059093497,2.7932000160217285,0.11652060594529234 1088,2010-05-24,2.749599933624268,2.81879997253418,2.71560001373291,2.7353999614715576,28080000.0,0.012594812301780722,-2.836439134423224,0.17026343248381773,55.745997995648324,49.797810883620386,0.030940146853810635,-0.014212797629156615,-0.2533680070702258,-0.5548061038745762,26.32827264933789,0.10339999198913619,0.0338371101266608,0.011109936237335472,-0.12376523762429859,0.14598511009896953,-0.056327650693481335,0.07854752316815228,-0.20400554880127242,54.53953695486143,2.751379590246117,0.06743758693081697,5,0.029800057411193404,-0.058399915695190874,-0.33054995536804244,-0.5394999980926518,-0.013399839401245561,0,0.05579000088271058,1.2323100013210029,2.715399980545044,-2.7130373487856203,2.676800012588501,1.1263618821048367,2.7781999111175537,0.05579000088271058 1089,2010-05-25,2.725600004196167,2.734800100326538,2.600800037384033,2.720000028610229,33600000.0,-0.008728516877895998,10.166593817054757,0.394365251263472,51.81921378735459,50.269967183816114,0.05515980756656402,0.005733606152507065,-0.21984799223261087,-0.5214094438654309,23.461695077499222,0.14879989624023482,0.04154641200165221,-0.010129988193511963,-0.14361161612640938,0.12335163973938545,-0.07687080215996067,0.056610825772936746,-0.17136950578026378,60.74138720614454,8.014678039253546,0.06674081396644878,5,0.053799986839294434,-0.016899943351745605,-0.2988000512123108,-0.5155000686645508,0.04780006408691406,1,0.08086296398835024,-2.836439134423224,2.749599933624268,1.2323100013210029,2.715399980545044,-2.7130373487856203,2.676800012588501,0.08086296398835024 1090,2010-05-26,2.7618000507354736,2.8480000495910645,2.7493999004364014,2.785799980163574,33010000.0,0.013281496361746026,-3.040970671721638,-4.285720367847071,59.80306081066652,51.49239846345001,0.006191598582925728,-0.02743083557517645,-0.24625273930059244,-0.5473256572712026,21.963512316124984,0.12240004539489746,0.029413331159401146,0.02325005531311053,-0.10991630624403337,0.15641641687025443,-0.04333312546546164,0.0898332360916827,-0.19910616099852074,67.66693316592172,12.769414590172488,0.06658318077857202,5,-0.026200056076049805,-0.03750002384185791,-0.33500009775161743,-0.5517001152038574,-0.01699995994567871,2,0.048301817991270424,10.166593817054757,2.725600004196167,-2.836439134423224,2.749599933624268,1.2323100013210029,2.715399980545044,0.048301817991270424 1091,2010-05-27,2.879800081253052,2.879800081253052,2.7920000553131104,2.8153998851776123,33820000.0,0.042725768828252075,1.7267005782743343,-2.6833493935209747,70.64271441534007,54.16525590702908,-0.11744986501250088,-0.14522106324104422,-0.35308421936031387,-0.6541490971509893,20.458419464736405,0.11800003051757857,0.02016639033782308,0.1363900780677798,-0.009984981746219646,0.28276513788177926,0.06320254816077986,0.20957760797477976,-0.30881206802147076,100.0,40.2915001172226,0.07318752990699981,5,-0.14420008659362837,-0.15110003948211714,-0.453000128269196,-0.669700145721436,-0.1746001243591313,3,0.0197930134698463,-3.040970671721638,2.7618000507354736,10.166593817054757,2.725600004196167,-2.836439134423224,2.749599933624268,0.0197930134698463 1092,2010-05-28,2.8455998897552486,2.9200000762939453,2.8410000801086426,2.8959999084472656,25535000.0,-0.011875890871883898,-1.651022685905616,-0.7826066031379358,58.83321814480584,55.14791060413444,-0.08017414729375938,-0.10478417975076848,-0.3073345719341396,-0.609234544931541,18.61361416925219,0.07899999618530273,0.020374736331915777,0.09481989145278868,-0.05672261047097793,0.2463623933765553,0.019048640490905377,0.170591142414672,-0.2664836354989313,76.69167372511045,19.98974662193092,0.07577125096188322,5,-0.09489989280700639,-0.11689984798431352,-0.23969990015029863,-0.44279992580413774,-0.07659983634948686,4,0.025864512453844135,1.7267005782743343,2.879800081253052,-3.040970671721638,2.7618000507354736,10.166593817054757,2.725600004196167,0.025864512453844135 1093,2010-06-01,2.8250000476837163,2.8742001056671143,2.8053998947143555,2.82699990272522,28470000.0,-0.007239191337368278,-2.339803016098906,0.03967964880577846,55.27622615468035,55.17618724319259,-0.05879696446994043,-0.08483206620078265,-0.2748383476168397,-0.5773884712279735,16.56227613960007,0.06880021095275879,0.019012209682402137,0.071870052814484,-0.08287360495926555,0.22661371058823354,-0.005501776072390996,0.149241881701359,-0.23791811722315748,70.2380899029148,15.99081958726208,0.07737182888687484,6,-0.07430005073547408,-0.0963000059127812,-0.2191000580787663,-0.39390003681182906,-0.0336000919342041,1,-0.019893814696357426,-1.651022685905616,2.8455998897552486,1.7267005782743343,2.879800081253052,-3.040970671721638,2.7618000507354736,-0.019893814696357426 1094,2010-06-02,2.9521999359130864,2.9535999298095703,2.808000087738037,2.8471999168396,38920000.0,0.04502650834773059,1.7012955992091272,-52.50381497377206,58.11648468281554,56.10812297068212,-0.17999974161948984,-0.199880969577237,-0.3889407585917666,-0.6922040778919238,15.17773766248715,0.1455998420715332,0.028556880519125638,0.18484994173049962,0.011921568727068177,0.35777831473393107,0.0983857552287839,0.27131412823221535,-0.35731164277237104,99.31440073697271,48.48903990798944,0.08646418650171578,6,-0.1847000122070317,-0.22349989414215132,-0.3434999585151677,-0.51829993724823,-0.14400005340576216,2,-0.07316572264041366,-2.339803016098906,2.8250000476837163,-1.651022685905616,2.8455998897552486,1.7267005782743343,2.879800081253052,-0.07316572264041366 1095,2010-06-03,2.9779999256134038,3.055799961090088,2.9558000564575195,2.969000101089477,59925000.0,0.008739242009480508,-4.649725885316343,0.08571259894370081,60.66566802516054,57.43660943884076,-0.19498204390423846,-0.21479888838161543,-0.4016085773540463,-0.7070876453255841,15.287582894898144,0.10360002517700151,0.0347003296636017,0.1967499375343329,0.003158812730899019,0.3903410623377668,0.09995437513261596,0.29354549993604984,-0.3754613970461351,70.5079365940115,21.050933730432867,0.09679556240171688,6,-0.1593999862670903,-0.21009993553161666,-0.36929994821548506,-0.5440999269485474,-0.17939996719360396,3,-0.06870378188078008,1.7012955992091272,2.9521999359130864,-2.339803016098906,2.8250000476837163,-1.651022685905616,2.8455998897552486,-0.06870378188078008 1096,2010-06-04,2.876199960708618,2.999599933624268,2.867000102996826,2.9407999515533447,51770000.0,-0.034184005187245625,-2.195187949190821,-7.177916710818407,57.4498492462998,58.70582591808573,-0.0691997578192316,-0.09870044559417313,-0.28699543282049067,-0.5964107877562257,16.055243015614305,0.13259983062744185,0.032404029429962566,0.08265997171401995,-0.10159220998152518,0.2669121534095651,-0.009466119133752393,0.1747860625617923,-0.25553097484043663,28.274779243878147,-22.618998621036436,0.09212609084777251,6,-0.04789996147155762,-0.10829997062683105,-0.25839996337890625,-0.44229996204376176,-0.020999908447265625,4,-0.04568523458516771,-4.649725885316343,2.9779999256134038,1.7012955992091272,2.9521999359130864,-2.339803016098906,2.8250000476837163,-0.04568523458516771 1097,2010-06-07,2.781399965286255,2.9249999523162837,2.7718000411987305,2.9249999523162837,38420000.0,-0.032960154619780746,1.1337036901753677,2.2229103309811262,50.05098767146979,58.073046993177,0.0401713292146888,0.012890220565774158,-0.18062585802658715,-0.49276392482668285,16.608352902094296,0.15319991111755327,0.03477538504235822,-0.02238001823425284,-0.17610185842220627,0.1313418219537006,-0.09924093832822933,0.05448090185972365,-0.143325740409197,3.3802559138737824,-47.80827740846979,0.07686092009397667,6,0.046900033950805664,-0.013499975204467773,-0.16359996795654297,-0.2986999750137329,0.09299993515014648,0,-0.027396278616294456,-2.195187949190821,2.876199960708618,-4.649725885316343,2.9779999256134038,1.7012955992091272,2.9521999359130864,-0.027396278616294456 1098,2010-06-08,2.84060001373291,2.8441998958587646,2.707200050354004,2.7943999767303467,49055000.0,0.02128426302779607,4.131099453063958,-0.32172730623507906,52.8519859324406,58.187799453742116,-0.0053225998886379244,-0.04032833642010658,-0.22671091451210668,-0.5427532990147119,16.25287257856939,0.13699984550476074,0.04805046533688451,0.031710028648376465,-0.11963714803778958,0.1830572053345425,-0.04396355969470678,0.10738361699145971,-0.18581675940733122,38.26735442852707,-14.154854609901726,0.0756735883430831,6,0.04089999198913574,-0.07270002365112305,-0.21404999494552612,-0.3579000234603882,0.008599996566772461,1,-0.025205928318312254,1.1337036901753677,2.781399965286255,-2.195187949190821,2.876199960708618,-4.649725885316343,2.9779999256134038,-0.025205928318312254 1099,2010-06-09,2.8673999309539795,2.9393999576568604,2.851599931716919,2.871799945831299,34175000.0,0.009434597300395975,-3.877777409848008,-0.09523834097957962,55.29188748494324,57.68655797310619,-0.011055514160872804,-0.06193976018914826,-0.240187980119269,-0.5613003100727845,15.513859201974006,0.0987999439239502,0.06309065792945656,0.053199946880340576,-0.09855366237348218,0.20495355613416333,-0.0226768577465708,0.12907675150725195,-0.19657600835782008,45.955227085889526,-8.742836513770378,0.07587680462691138,6,0.014100074768066406,-0.09949994087219238,-0.2330499291419983,-0.3846999406814575,-0.13100004196166992,2,-0.02650483958796157,4.131099453063958,2.84060001373291,1.1337036901753677,2.781399965286255,-2.195187949190821,2.876199960708618,-0.02650483958796157 1100,2010-06-10,2.9228000640869136,2.9300000667572017,2.849600076675415,2.9198000431060787,32150000.0,0.019320685801405668,8.241364190679715,-0.6818206448117041,65.43675219275995,57.10811772615285,-0.046059767547486974,-0.11742174907124348,-0.28126944274823407,-0.6076072966544941,14.501213060905144,0.08039999008178667,0.06921124241405696,0.10483007431030211,-0.05397863611431353,0.26363878473491775,0.025425719097994293,0.18423442952260993,-0.23657709995099685,73.73464425552847,12.724213958988216,0.07940435521230786,6,-0.04130005836486772,-0.1549000740051265,-0.2412500381469722,-0.44010007381439165,-0.3180000782012935,3,-0.03920903895812344,-3.877777409848008,2.8673999309539795,4.131099453063958,2.84060001373291,1.1337036901753677,2.781399965286255,-0.03920903895812344 1101,2010-06-11,2.9895999431610107,2.990000009536743,2.8803999423980717,2.897599935531616,37655000.0,0.022854754895787144,1.3620668393143325,30.666454740522926,66.61818339450333,57.97311386500812,-0.10688690582917237,-0.1815091059098286,-0.3315122043615917,-0.6652931297733344,12.766469889865956,0.10960006713867143,0.08363516889830613,0.1639999508857728,-0.012352773307443332,0.3403526750789889,0.07582358878916473,0.25217631298238086,-0.28859389914692724,99.85853379297205,35.11381842227114,0.0881763620966081,6,-0.10809993743896484,-0.22169995307922363,-0.3329499363899231,-0.5068999528884888,-0.3101999759674072,4,-0.06388814168201373,8.241364190679715,2.9228000640869136,-3.877777409848008,2.8673999309539795,4.131099453063958,2.84060001373291,-0.06388814168201373 1102,2010-06-14,2.9753999710083012,3.0739998817443848,2.9670000076293945,3.032599925994873,39365000.0,-0.004749790079837668,-1.8918931109808041,-0.6217385895987264,64.02485003320089,58.945183184843735,-0.08083966444116752,-0.15948209752449616,-0.3017457543283415,-0.6414422404300621,12.249827416021422,0.10699987411499023,0.08999955711145935,0.13963998556137147,-0.046879561903933276,0.3261595330266762,0.0463802118287191,0.23289975929402384,-0.26020217031117765,73.11887784617197,6.790673213122474,0.09325977373265246,6,-0.08480000495910689,-0.17480003833770796,-0.33884996175766036,-0.49269998073577925,-0.3833999633789067,0,-0.04039790277547639,1.3620668393143325,2.9895999431610107,8.241364190679715,2.9228000640869136,-3.877777409848008,2.8673999309539795,-0.04039790277547639 1103,2010-06-15,3.0583999156951904,3.0850000381469727,2.9751999378204346,3.0148000717163086,43630000.0,0.027895390702300293,1.26859503114463,-0.7622356344356787,69.25925762401494,60.18326906719922,-0.1422044294425775,-0.23252452846233185,-0.37100154379261063,-0.7149163963517413,12.081004508631024,0.10980010032653809,0.07956524093841422,0.20874993801116926,-0.0004679575823360871,0.4179678336046746,0.10414099021441636,0.31335888580792215,-0.32167399013523124,88.70003109367704,20.77016739013034,0.1046089477967527,6,-0.16229987144470215,-0.22519993782043457,-0.4289499521255493,-0.5751999616622925,-0.3952000141143799,1,-0.0601621829488459,-1.8918931109808041,2.9753999710083012,1.3620668393143325,2.9895999431610107,8.241364190679715,2.9228000640869136,-0.0601621829488459 1104,2010-06-16,3.0504000186920166,3.1084001064300537,3.039999961853028,3.0655999183654785,30930000.0,-0.0026157131911100917,-2.8000066227359213,-0.3486227996784619,67.2649003108742,60.91651709894519,-0.1327723947704933,-0.21530677210481208,-0.3509175326516538,-0.6966092269627331,11.45520623530479,0.06840014457702592,0.08411980806283648,0.18789004087448102,-0.03769644432545505,0.4134765260744171,0.07509679827451299,0.30068328347444906,-0.28581216412509614,77.58884039038735,9.228089271350186,0.1127932425999681,6,-0.1425999402999878,-0.20550000667572021,-0.414900004863739,-0.5672000646591187,-0.14039993286132812,2,-0.06595856515848264,1.26859503114463,3.0583999156951904,-1.8918931109808041,2.9753999710083012,1.3620668393143325,2.9895999431610107,-0.06595856515848264 1105,2010-06-17,3.0369999408721924,3.0797998905181885,2.992000102996826,3.0768001079559326,32910000.0,-0.004392891993742487,2.8340742745890117,2.6184493278747665,60.74944715694219,61.283139089016565,-0.12306459364874556,-0.19133370730716592,-0.3255333313923514,-0.6722620186214887,10.952654660388985,0.0877997875213623,0.0937063436516552,0.16154996156692514,-0.07317885532964485,0.39627877846349513,0.044185553118640364,0.2789143700152099,-0.23803086111895855,68.6841604430399,4.1468770363226355,0.11736440844828495,6,-0.12919986248016357,-0.192099928855896,-0.3823499083518982,-0.5480999946594234,-0.06559991836547852,3,-0.09897927485423452,-2.8000066227359213,3.0504000186920166,1.26859503114463,3.0583999156951904,-1.8918931109808041,2.9753999710083012,-0.09897927485423452 1106,2010-06-18,3.0548000335693364,3.0690000057220463,3.0146000385284424,3.0627999305725098,24720000.0,0.005861077722652874,4.333317750455611,0.20100159344410448,64.63348128323169,62.903416156990126,-0.12612992296226544,-0.18905599160238173,-0.331063017302184,-0.6794272524813771,11.041324607171356,0.05439996719360396,0.09235865398525656,0.16045005321502748,-0.06771153077075409,0.38861163720080905,0.04636926122213669,0.27453084520791826,-0.22488785114842047,62.093327150866564,-0.8690607288575123,0.11408079199289085,6,-0.14699995517730757,-0.20990002155304,-0.3924000263214116,-0.5476000308990483,-0.08920001983642623,4,-0.14730916679934702,2.8340742745890117,3.0369999408721924,-2.8000066227359213,3.0504000186920166,1.26859503114463,3.0583999156951904,-0.14730916679934702 1107,2010-06-21,3.0318000316619877,3.0999999046325684,3.007999897003174,3.0899999141693115,28995000.0,-0.007529135018528366,1.352945480710013,7.275078977171476,64.41718076933562,64.18843780553401,-0.07138192077199967,-0.14876392228869095,-0.2956714827539164,-0.6461183492538294,11.873539342995846,0.09200000762939453,0.08616172660856058,0.12163004875183159,-0.0980050934311163,0.34126519093477947,0.011812477660357423,0.23144761984330575,-0.17403905684015797,42.492509155476974,-18.74197954981934,0.10981757109147404,6,-0.052799940109253374,-0.18690001964569136,-0.32185000181198165,-0.46430003643035933,-0.07299995422363326,0,-0.11623460016761189,4.333317750455611,3.0548000335693364,2.8340742745890117,3.0369999408721924,-2.8000066227359213,3.0504000186920166,-0.11623460016761189 1108,2010-06-22,2.9030001163482666,3.05679988861084,2.900000095367432,3.0439999103546143,38770000.0,-0.04248298501504899,-1.1333329008274986,2.42268176380948,46.577641121575894,63.2201882096043,0.07509761388484737,-0.008308375793222744,-0.15616609478232313,-0.5077113215985074,11.881005616385792,0.15679979324340776,0.08679082660799686,-0.014839875698089422,-0.22117642497418633,0.19149667357800748,-0.11800815033613787,0.08832839893995903,-0.020175228365614473,1.439549338571315,-52.706998551096525,0.10316827463804834,6,0.07599997520446777,-0.058100104331970215,-0.1930500864982605,-0.325700044631958,0.017199993133544922,1,-0.10713058775556794,1.352945480710013,3.0318000316619877,4.333317750455611,3.0548000335693364,2.8340742745890117,3.0369999408721924,-0.10713058775556794 1109,2010-06-23,2.946000099182129,2.9742000102996826,2.886199951171875,2.888799905776977,38960000.0,0.014812256669129109,-1.8205100773712866,-0.40567572320408296,47.8260982239431,61.263448879735755,0.049639723728087226,-0.035784619730407474,-0.18924250051545055,-0.5400668368091504,12.55704957760618,0.08800005912780762,0.10302628296064142,0.017140102386474787,-0.16846736885369573,0.2027475736266453,-0.07566363323361047,0.10994383800656005,0.1624000072479248,27.970140798579745,-23.110974355371386,0.09280373562008526,6,0.048399925231933594,-0.10110008716583252,-0.2360500693321228,-0.3687000274658203,0.011999845504760742,2,-0.09599463274961517,-1.1333329008274986,2.9030001163482666,1.352945480710013,3.0318000316619877,4.333317750455611,3.0548000335693364,-0.09599463274961517 1110,2010-06-24,2.89520001411438,2.9533998966217037,2.886399984359741,2.9533998966217037,28045000.0,-0.017243748593848363,1.3024071312697858,-1.0174770231123367,51.38686532794914,59.57108020567418,0.10740813286000916,0.02690111314270416,-0.1291817831219153,-0.4800614441095621,12.689799815008861,0.06699991226196245,0.1121626656462067,-0.04032998085021955,-0.20952144816076945,0.12886148646033035,-0.1249257145054945,0.0442657528050554,0.20875608921051025,4.209571983915106,-47.701006081896274,0.08459573365527495,6,0.10210001468658447,-0.050300002098083496,-0.18524998426437378,-0.3157999515533447,0.11500000953674316,3,0.005111934113068761,-1.8205100773712866,2.946000099182129,-1.1333329008274986,2.9030001163482666,1.352945480710013,3.0318000316619877,0.005111934113068761 1111,2010-06-25,2.9368000030517583,2.977799892425537,2.858999967575073,2.910599946975708,29670000.0,0.014368606222221025,1.1959354197561687,-0.4501736936110357,62.29819986029986,59.379230186462955,0.0642918036426936,-0.010761374747394914,-0.16027297975216692,-0.5122708588636322,12.533532885162396,0.11879992485046431,0.11872165649565858,-0.0015799880027764779,-0.16872673410823502,0.16556675810268207,-0.08515336105550597,0.08199338504995302,0.16280097723007136,32.28218082817367,-24.702741944089304,0.08357337305272927,6,0.04690003395080522,-0.09189999103546187,-0.2150499820709233,-0.34099996089935347,0.08800005912780673,4,0.01178153753030542,1.3024071312697858,2.89520001411438,-1.8205100773712866,2.946000099182129,-1.1333329008274986,2.9030001163482666,0.01178153753030542 1112,2010-06-28,2.9191999435424805,2.973400115966797,2.914999961853028,2.9423999786376958,16445000.0,-0.005992937718260927,-2.6962124641618384,-0.8854956274854193,56.65875439006121,57.979174271579204,0.08167000330573915,0.013318161733688605,-0.1314878698629971,-0.4851371442387111,12.104187688040163,0.05840015411376909,0.11148939641616895,-0.022860050201416016,-0.18455797754834302,0.138837877145511,-0.10370901387487974,0.05798891347204771,0.170776996231079,30.43478260869581,-27.723222737649362,0.08084896367346354,6,0.06450009346008301,-0.07429993152618408,-0.16539990901947021,-0.3233999013900757,0.1316001415252681,0,0.015894790041041995,1.1959354197561687,2.9368000030517583,1.3024071312697858,2.89520001411438,-1.8205100773712866,2.946000099182129,0.015894790041041995 1113,2010-06-29,2.7688000202178955,2.880000114440918,2.747400045394897,2.880000114440918,47305000.0,-0.0515209393783671,1.3848913073774702,4.793100258971421,43.09330924875764,55.293441931344034,0.20860739497628522,0.167900170450352,0.028979802481967187,-0.3253841730844127,12.286768706285264,0.17179989814758345,0.0932687198665465,-0.17044997215270996,-0.34234504964546897,0.0014451053400490466,-0.25639751089908946,-0.08450243340633046,0.3119378406677247,9.288189683629685,-48.33086011041269,0.08594753874637948,6,0.1548999547958374,0.08580005168914795,-0.03350001573562622,-0.17299997806549072,0.2497999668121338,1,0.06862180577617405,-2.6962124641618384,2.9191999435424805,1.1959354197561687,2.9368000030517583,1.3024071312697858,2.89520001411438,0.06862180577617405 1114,2010-06-30,2.7362000942230225,2.825999975204468,2.7314000129699707,2.7699999809265137,31130000.0,-0.011774026927487413,-3.3594403212604513,0.30395555812841574,36.49782645674328,52.59881740909971,0.21450891407275874,0.19340415132163358,0.07105714534104735,-0.2824687886220052,11.99425281921186,0.09459996223449751,0.07710123016082138,-0.19224990606308,-0.3864182391276665,0.001918427001506462,-0.289334072595373,-0.095165739530787,0.32453749773315455,1.9480858771756673,-51.41694843129874,0.09708416653229314,6,0.17949986457824707,0.118399977684021,-0.0009000897407531738,-0.14040005207061768,0.2957999706268306,2,0.06724654956604637,1.3848913073774702,2.7688000202178955,-2.6962124641618384,2.9191999435424805,1.1959354197561687,2.9368000030517583,0.06724654956604637 1115,2010-07-01,2.773400068283081,2.791800022125244,2.671999931335449,2.7230000495910645,43465000.0,0.013595487456710353,1.7477108242673134,-1.4911298115922604,33.65588700095745,49.15686248884701,0.15196590726706471,0.14766079493553796,0.04224075263333882,-0.3105395613148776,11.224759910281017,0.11980009078979492,0.04724282975406302,-0.14481993913650504,-0.3492825743369896,0.05964269606397954,-0.24705125673674733,-0.04258862153626275,0.26099051735419954,33.15897640606946,-13.733194290078806,0.10223131760024233,7,0.11259984970092773,0.11679995059967041,-0.02935004234313965,-0.17760002613067627,0.2533998489379883,3,0.06656085377472709,-3.3594403212604513,2.7362000942230225,1.3848913073774702,2.7688000202178955,-2.6962124641618384,2.9191999435424805,0.06656085377472709 1116,2010-07-02,2.744800090789795,2.81060004234314,2.7279999256134038,2.7730000019073486,18130000.0,-0.010312243740222993,-1.673132491541613,-0.5595218384714725,32.93874426267679,45.659258432551596,0.14747674997449334,0.17487796788085808,0.06747852627675055,-0.27311712945948274,11.108930626630258,0.08260011672973633,0.017671550254289237,-0.16684992313385028,-0.38498512530993567,0.05128527904223512,-0.2759175242218932,-0.057782322045807355,0.2533514294173025,24.153986349872326,-18.618433924886247,0.10906760108804271,7,0.11959981918334961,0.14539992809295654,-0.014850080013275146,-0.14900004863739014,0.25580000877380327,4,0.09669189889343133,1.7477108242673134,2.773400068283081,-3.3594403212604513,2.7362000942230225,1.3848913073774702,2.7688000202178955,0.09669189889343133 1117,2010-07-06,2.705199956893921,2.842600107192993,2.6912000179290767,2.776000022888184,32050000.0,-0.014427328980625154,-2.0647808743788985,2.510648551306672,22.074641146882357,42.93670287980787,0.15184472890495382,0.2197430238132192,0.1043088516123305,-0.2244711962576602,11.80909628100696,0.15140008926391646,-0.006073289629152878,-0.20264005661010742,-0.43269054047397226,0.02741042725375742,-0.31766529854203984,-0.087614814678175,0.26033640442601147,15.961536698088985,-20.133805597295,0.11502524193193235,7,0.11969995498657227,0.18500006198883057,0.026950061321258545,-0.10939991474151611,0.2211999893188481,1,0.11814287682179514,-1.673132491541613,2.744800090789795,1.7477108242673134,2.773400068283081,-3.3594403212604513,2.7362000942230225,0.11814287682179514 1118,2010-07-07,2.7690000534057617,2.7720000743865967,2.6679999828338623,2.716399908065796,45340000.0,0.02358424424385075,2.5494798341653544,-0.7429392134214672,29.555371327629402,40.90662211355078,0.074916007010974,0.15842640860679635,0.03906795959055431,-0.2792768042209888,13.06088025093652,0.10400009155273438,-0.03528572724926704,-0.13525996208190927,-0.37185168618124953,0.10133176201743099,-0.2535558241315794,-0.016964100032239138,0.16718266491572242,57.84650551803432,25.884477302037773,0.11829586204967017,7,0.05389988422393799,0.11919999122619629,-0.029300034046173096,-0.17320001125335693,0.15559983253479048,2,0.1017696013820526,-2.0647808743788985,2.705199956893921,-1.673132491541613,2.744800090789795,1.7477108242673134,2.773400068283081,0.1017696013820526 1119,2010-07-08,2.791399955749512,2.8245999813079834,2.75,2.7909998893737797,29955000.0,0.008089527595421808,1.2335284459990303,0.007605803617969278,32.38669219555392,38.79549176550688,0.031603259768186565,0.13706841234291778,0.01735343365952824,-0.29365818676819666,13.569808768545272,0.0745999813079834,-0.06466118180597791,-0.10906006097793552,-0.3505354540902874,0.13241533213441636,-0.22979775753411147,0.01167763557824042,0.11260083431345747,70.67576461848984,41.56773023813177,0.1207376965561759,7,0.031499981880187544,0.09680008888244584,-0.05169993638992354,-0.19559991359710738,0.06120014190673784,3,0.0813928619625246,2.5494798341653544,2.7690000534057617,-2.0647808743788985,2.705199956893921,-1.673132491541613,2.744800090789795,0.0813928619625246 1120,2010-07-09,2.808199882507324,2.825999975204468,2.7739999294281006,2.799599885940552,22780000.0,0.006018459204747417,1.3529335613223814,21.4964243146592,32.28955841530045,35.46119827161806,0.001301403506448473,0.11725441383383561,0.003878973835989008,-0.3019156068379396,14.115920721078975,0.05200004577636763,-0.06976890162607674,-0.08653012514114389,-0.3311911927830731,0.1581309425007853,-0.20886065896210848,0.035800408679820706,0.06748081068815237,80.29770894383103,53.07514133559102,0.1223305338209645,7,0.012500166893005371,0.08000016212463379,-0.060099899768829346,-0.21239984035491943,0.09120011329650879,4,0.07969524667265038,1.2335284459990303,2.791399955749512,2.5494798341653544,2.7690000534057617,-2.0647808743788985,2.705199956893921,0.07969524667265038 1121,2010-07-12,2.7985999584198,2.8229999542236333,2.746400117874145,2.7883999347686768,19825000.0,-0.00341853304222528,1.5966039504735952,1.1860497352444404,32.923247214433616,32.82391969654832,-0.012028904351035763,0.1178538467656649,0.014272611382659228,-0.2839562349729343,14.386892175091953,0.07659983634948819,-0.08041230247090825,-0.08658004999160784,-0.3305589371651174,0.15739883718190173,-0.20856949357836285,0.035409393595147165,0.05215904953228323,74.79947455095135,47.46330877499507,0.12198944358675486,7,-0.024599909782409668,0.0896000862121582,-0.005349993705749512,-0.16359996795654297,0.1588001251220703,0,0.08154075687549156,1.3529335613223814,2.808199882507324,1.2335284459990303,2.791399955749512,2.5494798341653544,2.7690000534057617,0.08154075687549156 1122,2010-07-13,2.8552000522613525,2.8787999153137207,2.805999994277954,2.806999921798706,29825000.0,0.020224431745332838,-1.9003960979131245,4.725492029358141,46.08581194685602,33.156419996337036,-0.08790639214677087,0.05458558969906324,-0.03813882775126132,-0.3316296040719924,13.967821074060529,0.0801999568939209,-0.09013142806461305,-0.023969960212707697,-0.2644886180651649,0.2165486976397495,-0.1442292891389365,0.09628936871352112,-0.18720006942749023,88.8046154594366,55.78882138205562,0.1202593289262286,7,-0.08180010318756104,0.03299999237060547,-0.05710005760192871,-0.20200002193450928,0.13319993019104004,1,0.050924644382479345,1.5966039504735952,2.7985999584198,1.3529335613223814,2.808199882507324,1.2335284459990303,2.791399955749512,0.050924644382479345 1123,2010-07-14,2.8743999004364014,2.899399995803833,2.8338000774383545,2.852400064468384,24110000.0,0.006724519411465568,-1.216220570112202,0.4564268967086454,43.89909544749611,33.978783217531785,-0.10119316180217197,0.022023275988210855,-0.05541314657945362,-0.34202299208094367,13.388384762693423,0.06559991836547852,-0.11220167679827986,0.004429888725280939,-0.2208140319994505,0.22967380945001237,-0.108192071637085,0.11705184908764688,-0.20218391895294197,83.66005535055355,47.94032296073578,0.1126219603623658,7,-0.09069991111755371,0.01380014419555664,-0.07629990577697754,-0.2211998701095581,0.0840001106262207,2,0.018090748531014444,-1.9003960979131245,2.8552000522613525,1.5966039504735952,2.7985999584198,1.3529335613223814,2.808199882507324,0.018090748531014444 1124,2010-07-15,2.8492000102996826,2.8833999633789062,2.7976000308990483,2.8833999633789062,24150000.0,-0.00876700911828332,4.0175467949388,-1.5545549125430782,45.901636558443606,35.33942205725247,-0.06512740947824103,0.033072552881541206,-0.02498822749779439,-0.307735266559118,12.749680834895521,0.08579993247985795,-0.13039121170747991,-0.010710000991821289,-0.21938640448575963,0.19796640250211706,-0.11504820273879046,0.09362820075514788,-0.16789666824340843,67.18952578039304,26.3486355665365,0.10433820174696927,7,-0.06550002098083496,0.03900003433227539,-0.024500012397766113,-0.19599997997283936,0.1475999355316162,3,0.02646352497834603,-1.216220570112202,2.8743999004364014,-1.9003960979131245,2.8552000522613525,1.5966039504735952,2.7985999584198,0.02646352497834603 1125,2010-07-16,2.7363998889923096,2.8441998958587646,2.7323999404907227,2.838200092315674,51620000.0,-0.03959010280064845,-1.036427198801394,2.9766182160409915,34.15558362994285,35.47462643139315,0.0467930817013289,0.1288015117296375,0.09079584004777708,-0.18631836596676488,12.682653169734802,0.11680006980895996,-0.12982556030133496,-0.1084801197052001,-0.3064799251936705,0.0895196857832703,-0.2074800224494351,-0.009480216960965127,-0.0463726807861331,2.3951779501434083,-37.895456842781186,0.0989999027442351,7,0.047300100326538086,0.15180015563964844,0.08830010890960693,-0.08319985866546631,0.25480008125305176,4,0.04246462994366351,4.0175467949388,2.8492000102996826,-1.216220570112202,2.8743999004364014,-1.9003960979131245,2.8552000522613525,0.04246462994366351 1126,2010-07-19,2.60479998588562,2.755800008773804,2.5706000328063965,2.723400115966797,78565000.0,-0.04809235069628348,1.0196298920355888,1.165028420468358,28.938899460076215,36.2373217995258,0.1748308628398365,0.23711709228878064,0.22615577223087602,-0.047162665595872344,12.986529947509773,0.18519997596740767,-0.12450424859823306,-0.21758002042770386,-0.41740396003422875,-0.017756080821178966,-0.3174919902309661,-0.11766805062444163,0.2946000099182129,10.401446754265685,-29.849695678490484,0.09991196980326239,7,0.13020002841949463,0.23470008373260498,0.2199000120162964,0.048400044441223145,0.3090000152587886,0,0.11309889876940016,-1.036427198801394,2.7363998889923096,4.0175467949388,2.8492000102996826,-1.216220570112202,2.8743999004364014,0.11309889876940016 1127,2010-07-20,2.6793999671936035,2.686000108718872,2.5460000038146973,2.569000005722046,59080000.0,0.028639427868631495,1.2653693841058453,-0.9308586878951441,43.33432052274347,37.76831615453847,0.10749000625952698,0.14204525829342618,0.1579945978419497,-0.11337061585227781,13.150903144412762,0.1400001049041748,-0.11828468683107474,-0.12536003589630118,-0.3089172186040723,0.058197146811469924,-0.21713862725018673,-0.03358144454241563,0.2134240293502807,37.747585286591416,-6.154952143209314,0.09177859135388561,7,0.04330003261566162,0.14780008792877197,0.145300030708313,-0.026199936866760254,0.27279996871948287,1,0.10375461661270502,1.0196298920355888,2.60479998588562,-1.036427198801394,2.7363998889923096,4.0175467949388,2.8492000102996826,0.10375461661270502 1128,2010-07-21,2.5920000076293945,2.7149999141693115,2.589600086212158,2.7149999141693115,47110000.0,-0.032619228422157365,1.0390231421266565,-1.1141299770435653,40.06064655698005,38.620977750252486,0.18678451264390006,0.21602705914174702,0.24573443075173618,-0.018285867101411668,14.15946943373707,0.12539982795715332,-0.11110459829707331,-0.19720999002456674,-0.39764243262456045,0.0032224525754269706,-0.2974262113245638,-0.09699376872456966,0.28695102920532234,13.633671999875633,-34.10622090642767,0.10021622129999685,7,0.1306999921798706,0.23520004749298096,0.25359994173049927,0.07029998302459717,0.37759995460510254,2,0.1529320886019363,1.2653693841058453,2.6793999671936035,1.0196298920355888,2.60479998588562,-1.036427198801394,2.7363998889923096,0.1529320886019363 1129,2010-07-22,2.6631999015808105,2.670599937438965,2.608599901199341,2.629800081253052,60120000.0,0.027469094807810013,1.5726213736304504,-0.2715434610262825,42.74425749720657,39.78261098157539,0.10670857374765053,0.12917715642018557,0.17497374299377544,-0.08233721796713755,15.33652363146387,0.07859992980957031,-0.09114519985336544,-0.1118700861930848,-0.3055160681228517,0.08177589573668209,-0.20869307715796825,-0.015047095228201357,0.20243309393310538,39.30246150082231,-9.857087931713401,0.09682299096488346,7,0.05950009822845459,0.16400015354156494,0.20145010948181152,0.0093001127243042,0.39740014076232955,3,0.11084414253191732,1.0390231421266565,2.5920000076293945,1.2653693841058453,2.6793999671936035,1.0196298920355888,2.60479998588562,0.11084414253191732 1130,2010-07-23,2.9100000858306885,2.9198000431060787,2.740000009536743,2.7402000427246094,156850000.0,0.09267054422140197,-1.112807496032191,5.083860974095107,58.44926446540796,42.618835120572534,-0.1387206095628719,-0.12275089496333935,-0.07128924864051767,-0.3211805138313002,15.747525597305115,0.2566001415252681,-0.07344222381626375,0.13419009447097796,-0.06149122326958345,0.32987141221153937,0.036349435600697255,0.23203075334125867,-0.3640000820159912,97.37828885893963,43.19449921796269,0.09784065887028072,7,-0.1771000623703003,-0.08700013160705566,-0.03365004062652588,-0.2071000337600708,0.06679987907409668,4,0.02982812970461901,1.5726213736304504,2.6631999015808105,1.0390231421266565,2.5920000076293945,1.2653693841058453,2.6793999671936035,0.02982812970461901 1131,2010-07-26,2.971400022506714,2.972599983215332,2.881200075149536,2.9119999408721924,46880000.0,0.021099633974236864,1.9579256813061325,0.3498237135158588,63.31799858103443,44.53352252437014,-0.19336558322163677,-0.19123025197300692,-0.13109216811249302,-0.3741729725509777,16.518666613117755,0.0913999080657959,-0.05711611061684296,0.19386003017425546,-0.00831806452518613,0.39603812487369705,0.09277098282453444,0.2949490775239765,-0.41792401790618916,99.71871524459422,39.01878985398052,0.10108904734972089,7,-0.21210002899169922,-0.14840006828308105,-0.09504997730255127,-0.230199933052063,0.04519987106323242,0,0.00666350797222659,-1.112807496032191,2.9100000858306885,1.5726213736304504,2.6631999015808105,1.0390231421266565,2.5920000076293945,0.00666350797222659 1132,2010-07-27,2.96560001373291,3.0,2.9333999156951904,2.9934000968933105,45155000.0,-0.001951944783560533,2.2487933661305144,-0.4680142248195808,60.441897664844205,46.371611659631036,-0.19026707293316347,-0.1915992237148325,-0.12164060133229615,-0.359578545743954,17.401155205293502,0.06660008430480957,-0.04116533891697349,0.1857400178909301,-0.02419846730190045,0.3956785030837606,0.0807707752945146,0.2907092604873456,-0.39535904998779303,91.61793530861387,29.29479039134459,0.10496924259641538,7,-0.19260001182556152,-0.14260005950927734,-0.08924996852874756,-0.20889997482299805,0.2225999832153316,1,-0.017466958574531066,1.9579256813061325,2.971400022506714,-1.112807496032191,2.9100000858306885,1.5726213736304504,2.6631999015808105,-0.017466958574531066 1133,2010-07-28,2.9588000774383545,2.9691998958587646,2.9254000186920166,2.9535999298095703,37335000.0,-0.0022929377741660595,2.3692492503507534,-0.1870551105469889,59.04083995070928,47.831523147660555,-0.19024190781970374,-0.17901322228638072,-0.11146363302600815,-0.34444539983975764,17.36505610754643,0.04379987716674805,-0.024531816506227155,0.16944007873535138,-0.055080240161231586,0.39396039763193436,0.0571799192870599,0.28170023818364287,-0.3627735715179443,89.47370665263202,27.041905254325954,0.11226015944829143,7,-0.18580007553100586,-0.15740013122558594,-0.04685002565383911,-0.20210003852844238,0.3249998092651367,2,-0.0022306818144274265,2.2487933661305144,2.96560001373291,1.9579256813061325,2.971400022506714,-1.112807496032191,2.9100000858306885,-0.0022306818144274265 1134,2010-07-29,2.9202001094818115,2.9895999431610107,2.881999969482422,2.977799892425537,35225000.0,-0.01304581821897266,1.6502494296443977,-11.076566869928017,55.90968068856599,50.24864504306313,-0.15702421094615637,-0.1327266060923873,-0.07027173700828104,-0.29792990762240246,17.087544524434257,0.10759997367858887,-0.0240902900551645,0.12164011001586905,-0.10871196991089693,0.35199218994263504,0.0064640700524858374,0.23681614997925227,-0.29993519391662593,69.30773329029573,8.758456541058578,0.11517603996338305,7,-0.1472001075744629,-0.1472001075744629,-0.008250057697296143,-0.16350007057189941,0.34999990463256836,3,0.016916598486619305,2.3692492503507534,2.9588000774383545,2.2487933661305144,2.96560001373291,1.9579256813061325,2.971400022506714,0.016916598486619305 1135,2010-07-30,2.9579999446868896,2.958400011062622,2.8661999702453613,2.880000114440918,25840000.0,0.012944261964220605,1.3401036576694876,-1.3541688225140838,58.1676602814699,53.49628513432909,-0.1788973445999651,-0.16441734964969346,-0.10450339462436942,-0.3276769196979288,16.366425192901985,0.09220004081726074,-0.022831251622440263,0.15020995140075666,-0.09045977281320106,0.3908796756147144,0.0298750892937778,0.2705448135077355,-0.3149509240556152,68.60983111130118,9.455673705684987,0.12033486210697895,7,-0.18499994277954102,-0.18499994277954102,-0.038349926471710205,-0.20129990577697754,0.3375999927520752,4,0.03468563204016917,1.6502494296443977,2.9202001094818115,2.3692492503507534,2.9588000774383545,2.2487933661305144,2.96560001373291,0.03468563204016917 1136,2010-08-02,3.010200023651123,3.019599914550781,2.97979998588562,3.001199960708618,31495000.0,0.017647085848664146,1.8633202116620522,0.11538567345753542,57.97817808752081,55.123380419304354,-0.18723351030067148,-0.20629153726785443,-0.1491862365008929,-0.37153787829107543,15.946855521103181,0.06159996986389116,-0.01997126972869756,0.189140033721924,-0.06575285940256848,0.4440329268464165,0.061693587159677765,0.31658648028417025,-0.34573394425772497,93.87229836215418,36.87962116182109,0.12744644656224619,8,-0.20560002326965332,-0.2274000644683838,-0.08910000324249268,-0.25349998474121094,0.31080007553100586,0,-0.011095627693812338,1.3401036576694876,2.9579999446868896,1.6502494296443977,2.9202001094818115,2.3692492503507534,2.9588000774383545,-0.011095627693812338 1137,2010-08-03,3.024800062179565,3.0511999130249023,2.9500000476837163,3.005800008773804,35895000.0,0.004850188829223834,1.8189473684210402,2.1111022808550235,57.778247973145575,57.0920027988783,-0.16504199696360455,-0.20629723921367527,-0.15718877779535845,-0.37783361669606075,15.337462024269916,0.10119986534118608,0.002283634386739841,0.18776006698608372,-0.07645220672629005,0.4519723406984575,0.055653930129897056,0.3198662038422704,-0.3319232759735762,85.72980594010384,30.783926352173225,0.1321061368561868,8,-0.1949001550674434,-0.22620010375976518,-0.11050003767013505,-0.2681000232696529,0.23160004615783736,1,-0.0027109787229077087,1.8633202116620522,3.010200023651123,1.3401036576694876,2.9579999446868896,1.6502494296443977,2.9202001094818115,-0.0027109787229077087 1138,2010-08-04,3.0508000850677486,3.0885999202728267,3.0146000385284424,3.0188000202178955,38190000.0,0.008595617017228108,-2.6633579226910373,1.684209205441003,60.41753318049835,59.05570009702183,-0.13311564898664718,-0.221457274799707,-0.17725569019996046,-0.3959389131533273,14.637544614789169,0.07399988174438432,0.04490420413038798,0.19967008829116795,-0.07892865200847021,0.4782688285908061,0.06037071814134887,0.338969458440987,-0.3220909861798682,83.00366740171928,28.383511634939516,0.1392993701498191,8,-0.13650012016296342,-0.23350012302398637,-0.13650006055831865,-0.29410004615783647,0.26939988136291504,2,0.04503733710805968,1.8189473684210402,3.024800062179565,1.8633202116620522,3.010200023651123,1.3401036576694876,2.9579999446868896,0.04503733710805968 1139,2010-08-05,3.0185999870300293,3.049599885940552,2.990000009536743,3.024199962615967,24735000.0,-0.01055464046802801,1.1134774558459062,-0.17499888241517775,65.90756184839748,59.8843998062429,-0.05051230583580191,-0.1806238669323128,-0.13860061391441514,-0.35569571077151263,14.369644018404404,0.060800075531005415,0.07047766411117129,0.1561099886894226,-0.13064297782844658,0.4428629552072918,0.012733505430488012,0.2994864719483572,-0.24670398957595552,68.52520280056144,6.997426950370567,0.14337648325893465,8,-0.04120004177093506,-0.2013000249862671,-0.1294499635696411,-0.2618999481201172,0.3487999439239502,3,0.0878552642989936,-2.6633579226910373,3.0508000850677486,1.8189473684210402,3.024800062179565,1.8633202116620522,3.010200023651123,0.0878552642989936 1140,2010-08-06,3.032000064849853,3.039999961853028,2.9637999534606934,2.9658000469207764,21635000.0,0.00443916977320602,-1.170934075077872,-11.821483310626624,77.78356319782324,61.49168476366387,-0.05005006052361827,-0.18593047533118012,-0.1464239299872654,-0.36106235767162786,14.013207415970069,0.07620000839233443,0.10968447564265738,0.15832005739211974,-0.13685568792875724,0.4534958027129967,0.010732184731681027,0.30590793005255845,-0.22209959665752876,59.16312593535488,-8.46695470203661,0.14758787266043855,8,-0.05460011959075883,-0.21470010280609086,-0.14685004949569658,-0.27530002593994096,0.3383998870849614,4,0.07856198686338844,1.1134774558459062,3.0185999870300293,-2.6633579226910373,3.0508000850677486,1.8189473684210402,3.024800062179565,0.07856198686338844 1141,2010-08-09,3.0267999172210693,3.0576000213623047,3.001199960708618,3.0420000553131104,20895000.0,-0.001715088231385442,1.431033419657171,-0.22960927455224653,74.83556315210146,63.090980928914675,-0.04041509326986281,-0.1715532074051893,-0.13939654170834714,-0.34787645827256286,13.47656044318002,0.05640006065368652,0.1451627588193234,0.14170991182327253,-0.15883918388228757,0.4422590075288326,-0.008564636029507522,0.2919844596760526,-0.18345551477908462,55.41121222025359,-15.337909054025346,0.15027454785277997,8,-0.0493999719619751,-0.20949995517730713,-0.1386999487876892,-0.252599835395813,0.36640000343322754,0,0.08880666960790817,-1.170934075077872,3.032000064849853,1.1134774558459062,3.0185999870300293,-2.6633579226910373,3.0508000850677486,0.08880666960790817 1142,2010-08-10,3.000600099563598,3.041599988937378,2.9800000190734863,3.000600099563598,22215000.0,-0.008655946337386422,-1.9902781153432818,-0.0,82.0119134565275,65.64332242956114,-0.009754156268871217,-0.14113808758743085,-0.11053371075198948,-0.3134907256884154,13.436278897109322,0.0615999698638916,0.14658461602074713,0.10824009180068916,-0.19627279576089984,0.41275297936227817,-0.04401635198010556,0.2604965355814839,-0.12782503498191256,29.487304398326998,-46.48360825284321,0.15225644378079453,8,-0.02320015430450395,-0.18330013751983598,-0.12330013513565019,-0.2108000516891475,0.33999991416931197,1,0.10677864060096809,1.431033419657171,3.0267999172210693,-1.170934075077872,3.032000064849853,1.1134774558459062,3.0185999870300293,0.10677864060096809 1143,2010-08-11,2.926399946212769,2.958400011062622,2.9040000438690186,2.940200090408325,24755000.0,-0.024728437942003856,1.1673299961055121,-100.0,70.52401121593056,67.26713693260164,0.0663434328999446,-0.06623856135645356,-0.03381375471824288,-0.2312805754841576,13.546270748652784,0.09660005569457963,0.13542759132153837,0.03143993616104179,-0.2733151580925379,0.3361950304146215,-0.12093761096574784,0.18381748328783143,-0.027725898948146366,14.583271891904767,-63.298489199457784,0.15237754712678983,8,0.05099999904632524,-0.10909998416900679,-0.06884998083114668,-0.13219988346099898,0.43980002403259233,2,0.11276659656575871,-1.9902781153432818,3.000600099563598,1.431033419657171,3.0267999172210693,-1.170934075077872,3.032000064849853,0.11276659656575871 1144,2010-08-12,2.924599885940552,2.946000099182129,2.8603999614715576,2.886199951171875,18095000.0,-0.0006151108205652012,1.1083683961724005,-2.782574893749474,51.84247772273659,66.56433887052016,0.07692245241505313,-0.06166151965433864,-0.03356351570853855,-0.22165833540805036,13.483907900325356,0.08560013771057129,0.12858792778233274,0.02586988210678154,-0.2783667668161214,0.33010653102968446,-0.12624844235467014,0.17798820656823322,0.1640000343322745,32.555732743977195,-41.08935256751206,0.15211832446145146,8,0.04990005493164018,-0.10729992389679,-0.06904989480972334,-0.13039982318878218,0.47800016403198153,3,0.1352663940089316,1.1673299961055121,2.926399946212769,-1.9902781153432818,3.000600099563598,1.431033419657171,3.0267999172210693,0.1352663940089316 1145,2010-08-13,2.85260009765625,2.9231998920440674,2.845999956130981,2.9231998920440674,25385000.0,-0.02461867985102073,1.1869733922740124,-1.8385394353691866,35.3982404616458,64.05545691208962,0.14795838353254975,0.02054331786361807,0.03518611549341166,-0.14244068323139025,12.935243565532176,0.0785999298095712,0.1219954905413223,-0.05193991661071795,-0.3474364606236571,0.24355662740222117,-0.19968818861718773,0.09580835539575183,0.23143582344055114,3.1191585494331706,-64.450677358579,0.14774827200646964,8,0.11469984054565385,-0.03530013561248779,0.0029498934745788574,-0.05840003490447998,0.5135998725891113,4,0.18046687782164028,1.1083683961724005,2.924599885940552,1.1673299961055121,2.926399946212769,-1.9902781153432818,3.000600099563598,0.18046687782164028 1146,2010-08-16,2.899399995803833,2.9212000370025635,2.8201999664306636,2.845400094985962,19745000.0,0.016406049409461554,1.069673933223253,-0.7648733439822772,42.60830397469075,62.369907578927965,0.09363541537100284,-0.0032193087544598598,-0.011105312793016076,-0.1813835063826854,11.362329667939429,0.10100007057189986,0.12279682912684908,-0.0198700189590455,-0.2796692785587429,0.2399292406406519,-0.1497696487588942,0.1100296108408032,0.17511448669433527,35.77236735410337,-27.56768378138584,0.12989962979984876,8,0.054999947547912154,-0.0821000337600708,-0.04494994878768921,-0.10519993305206299,0.41540002822875977,0,0.16244738801567138,1.1869733922740124,2.85260009765625,1.1083683961724005,2.924599885940552,1.1673299961055121,2.926399946212769,0.16244738801567138 1147,2010-08-17,2.95740008354187,2.9941999912261963,2.90720009803772,2.9328000545501713,24175000.0,0.02000416907704272,-1.295513449586085,0.45555692916305274,49.85972007082798,61.196817233409035,0.02801531688076775,-0.04144959859275321,-0.06485632626329352,-0.2313106700633374,9.297699362559761,0.09479999542236328,0.11937787544988154,0.02423006296157837,-0.2100241497446138,0.25848427566777055,-0.09289704339151772,0.14135716931467446,0.10185552799224773,78.85063078147849,18.03902889884796,0.11712710635309609,8,-0.018500089645385742,-0.1401001214981079,-0.12630003690719604,-0.1632000207901001,0.3757998943328862,1,0.14735910759510773,1.069673933223253,2.899399995803833,1.1869733922740124,2.85260009765625,1.1083683961724005,2.924599885940552,0.14735910759510773 1148,2010-08-18,2.9883999824523926,3.0136001110076904,2.9337999820709233,2.954200029373169,22340000.0,0.010482145815521982,-1.128002085366526,1.3902403566582922,56.93934396561807,60.20034857976688,-0.014267237426031976,-0.043457628012081084,-0.09306780915640545,-0.2536688572658692,7.3852638758802716,0.07980012893676713,0.11286717493787579,0.03540996313095102,-0.13593342600930924,0.20675335227121128,-0.050261731439179336,0.12108165770108137,0.05651229037551797,86.96995361073206,26.10808579199019,0.08567169457013023,8,-0.0494999885559082,-0.17110002040863037,-0.15759998559951782,-0.19419991970062256,0.4753999710083008,2,0.1178557198998138,-1.295513449586085,2.95740008354187,1.069673933223253,2.899399995803833,1.1869733922740124,2.85260009765625,0.1178557198998138 1149,2010-08-19,2.958400011062622,3.010200023651123,2.9418001174926762,2.9802000522613525,18375000.0,-0.010038807243316628,-1.4872770779327984,-0.6374289797483356,50.04136334369635,57.11788192930833,0.007035161573292648,0.010321101890469198,-0.06143450655686289,-0.21529910937952756,5.369477999123962,0.06839990615844682,0.10427991541027648,-0.009350013732910334,-0.1131179189205973,0.09441789145477664,-0.06123396632675382,0.04253393886093315,0.07302952338145374,71.45808754911069,11.098080587439796,0.05188395259384356,8,-0.019500017166137695,-0.14110004901885986,-0.12244999408721924,-0.16419994831085205,0.5581998825073242,3,0.13784476665015366,-1.128002085366526,2.9883999824523926,-1.295513449586085,2.95740008354187,1.069673933223253,2.899399995803833,0.13784476665015366 1150,2010-08-20,2.996799945831299,2.998199939727783,2.9303998947143555,2.9421999454498287,17110000.0,0.012979967085277266,1.3623713930875212,-2.504582440176756,48.57385292141423,54.199914125898644,-0.041217461357967444,-0.022390560486245104,-0.09950720888829334,-0.24498267857112577,5.663209237436339,0.06780004501342773,0.09065467595489052,0.024709928035735906,-0.07610681856331203,0.12552667463478384,-0.02569844526378784,0.07511830133525965,0.021955814531972262,91.31326131470368,33.73857482268991,0.050408373299523926,8,-0.06589996814727783,-0.17949998378753662,-0.160849928855896,-0.2025998830795288,0.5366001129150391,4,0.1354111423772959,-1.4872770779327984,2.958400011062622,-1.128002085366526,2.9883999824523926,-1.295513449586085,2.95740008354187,0.1354111423772959 1151,2010-08-23,2.9911999702453613,3.0460000038146973,2.984999895095825,3.018399953842163,23480000.0,-0.0018686517909636269,-2.080803154821036,-0.4981681942631035,46.354156156948605,50.237941092612104,-0.04603999484749055,-0.016054276987379268,-0.09579181547771753,-0.23003240300808914,5.748653487265765,0.06100010871887207,0.07332395559759775,0.018119955062866122,-0.08305648297640245,0.11929639310213469,-0.03246826395676816,0.0687081740825004,-0.1710000038146977,60.51868100156471,6.236695254796956,0.0505882190196343,8,-0.058099985122680664,-0.17390000820159912,-0.1552499532699585,-0.1969999074935913,0.529400110244751,0,0.125367746633549,1.3623713930875212,2.996799945831299,-1.4872770779327984,2.958400011062622,-1.128002085366526,2.9883999824523926,0.125367746633549 1152,2010-08-24,2.9138000011444087,2.977400064468384,2.8958001136779785,2.9444000720977783,28690000.0,-0.025875892575180637,-1.4504546430872771,1.1250032870228501,36.62630648478205,46.47152945581782,0.019838809739882723,0.06036071326847692,-0.020756901375522663,-0.144215292602341,5.724139815283011,0.09539985656738281,0.04274918497964997,-0.05669001340866142,-0.16126755728521847,0.04788753046789562,-0.10897878534693994,-0.0044012414703828995,-0.08908403396606435,11.983955148066956,-37.06772261683203,0.05228877193827843,8,0.01929998397827193,-0.09650003910064653,-0.1265499591827388,-0.11959993839263872,0.5262000560760502,1,0.13762098384607357,-2.080803154821036,2.9911999702453613,1.3623713930875212,2.996799945831299,-1.4872770779327984,2.958400011062622,0.13762098384607357 1153,2010-08-25,2.9521999359130864,2.9577999114990234,2.8564000129699707,2.888000011444092,25520000.0,0.01317864464053664,1.6896569169960474,-2.098031882567419,43.59567056641925,45.55521754956034,-0.01622249602785475,0.02259965573507694,-0.06380018852474434,-0.1754285733340919,5.891157539853074,0.10139989852905273,0.016725466920508136,-0.01796007156372026,-0.1227344075122927,0.08681426438485218,-0.0703472395380067,0.03442709641056618,-0.12305828800201501,50.527387958352435,3.7762649366448926,0.052387167974286296,8,-0.019099950790405718,-0.1130999326705937,-0.17724990844726607,-0.15799987316131636,0.5378000736236568,2,0.12905631401412188,-1.4504546430872771,2.9138000011444087,-2.080803154821036,2.9911999702453613,1.3623713930875212,2.996799945831299,0.12905631401412188 1154,2010-08-26,2.969599962234497,3.0267999172210693,2.9433999061584477,2.968600034713745,27580000.0,0.005893918670528242,-2.2451249605729835,0.01557521335145603,44.02755142044902,46.51402987831625,-0.02969022045166181,0.00958155093602997,-0.08547921321956142,-0.1863843191310135,6.179682989893536,0.08340001106262163,-0.012240663536450924,-0.0030300378799439365,-0.10514060434112382,0.09908052858123595,-0.05408532111053388,0.048025245350646006,-0.1361211472053534,59.704617473970124,13.923577329237482,0.05105528323059004,8,-0.036499977111816406,-0.12100005149841309,-0.19464993476867676,-0.15179991722106934,0.4895999431610112,3,0.16641971898946673,1.6896569169960474,2.9521999359130864,-1.4504546430872771,2.9138000011444087,-2.080803154821036,2.9911999702453613,0.16641971898946673 1155,2010-08-27,3.06060004234314,3.062599897384644,2.9412000179290767,3.006999969482422,29150000.0,0.030643885124570502,3.21528947684306,53.603958035288954,52.77870335017138,47.64407425336965,-0.0984340815842848,-0.07730114405892063,-0.1793570958456665,-0.27044133764236644,6.533568766005643,0.1213998794555673,-0.025282843867007188,0.08284003734588685,-0.026246647427290437,0.19192672211906414,0.028296694959298208,0.1373833797324755,-0.22287080353828514,99.030137651541,52.21726361457769,0.05454334238658869,8,-0.10110008716583296,-0.14630007743835494,-0.2856500148773198,-0.2333999872207646,0.5190000534057613,4,0.14899034336995598,-2.2451249605729835,2.969599962234497,1.6896569169960474,2.9521999359130864,-1.4504546430872771,2.9138000011444087,0.14899034336995598 1156,2010-08-30,2.976799964904785,3.0773999691009517,2.976799964904785,3.0736000537872314,26615000.0,-0.027380277161010214,-1.078510574888725,-1.8059693525787721,48.21266598079834,47.461068243366356,-0.002794033297745191,0.004077439079529732,-0.1000417571838863,-0.1801980361668427,6.515864927762258,0.10060000419616655,-0.024776667898309235,0.0007099628448488104,-0.10730303485821979,0.10872296054791741,-0.05329653600668571,0.054716461696383334,-0.1300758997567386,54.47962707443095,5.249010755005244,0.05400649885153439,8,-0.00989997386932373,-0.022400021553039995,-0.19884997606277466,-0.14959990978240967,0.5196001529693599,0,0.1869793403667135,3.21528947684306,3.06060004234314,-2.2451249605729835,2.969599962234497,1.6896569169960474,2.9521999359130864,0.1869793403667135 1157,2010-08-31,3.0165998935699463,3.0369999408721924,2.96399998664856,2.9677999019622803,22260000.0,0.013370038005370066,-1.588659018084385,-0.5041316818100091,57.14285714285709,47.48368081861514,-0.03722831572201235,-0.0383337140281661,-0.14321493932889862,-0.2131908315359805,6.200786881774454,0.07299995422363237,-0.008785704906725034,0.04091989994049072,-0.0663744376359543,0.14821423751693574,-0.012727268847731565,0.09456706872871301,-0.1560352741847253,72.48864814481195,18.095653469746253,0.053647168788222434,8,-0.04969990253448486,-0.06219995021820113,-0.22544991970062256,-0.1893998384475708,0.5236001014709473,1,0.167075583339531,-1.078510574888725,2.976799964904785,3.21528947684306,3.06060004234314,-2.2451249605729835,2.969599962234497,0.167075583339531 1158,2010-09-01,3.1881999969482417,3.1907999515533447,3.032599925994873,3.0576000213623047,78650000.0,0.05688527130961951,1.3298992601644002,2.6762294681505856,66.4503381218428,49.306900238409185,-0.19836666025221383,-0.20987265277256384,-0.31211159566516455,-0.37713719317469296,6.05392861666873,0.17420005798339844,0.006147536359075723,0.2056500077247616,0.06552965153087742,0.3457703639186458,0.1355898296278193,0.2757101858217039,-0.3146252565800771,98.95835124338743,40.07624727957336,0.07006017809694216,9,-0.16460001468658403,-0.18270003795623735,-0.390200018882751,-0.36099994182586626,0.34299993515014693,2,0.07897875306230517,-1.588659018084385,3.0165998935699463,-1.078510574888725,2.976799964904785,3.21528947684306,3.06060004234314,0.07897875306230517 1159,2010-09-02,3.283799886703491,3.283799886703491,3.1995999813079834,3.22979998588562,55875000.0,0.029985537245705407,2.1185207424544794,0.41347558125949435,76.13966453155558,52.36976819509156,-0.27150623264440243,-0.29996509769653645,-0.4052276501391958,-0.4651937971716418,6.365834020341782,0.09559988975524947,0.016521750416819803,0.2879899024963377,0.0937597126400993,0.4822200923525761,0.1908748075682185,0.3851049974244569,-0.38484712944051225,100.0,32.65709909002368,0.09711509492811929,9,-0.21369993686676025,-0.23179996013641357,-0.4965999126434326,-0.4565998315811157,0.2882001399993901,3,0.06279314512074308,1.3298992601644002,3.1881999969482417,-1.588659018084385,3.0165998935699463,-1.078510574888725,2.976799964904785,0.06279314512074308 1160,2010-09-03,3.27020001411438,3.330399990081787,3.245800018310547,3.317600011825561,36300000.0,-0.0041415046769990305,1.317808899223996,-0.8777793476149186,73.4209281943009,55.37718731035292,-0.24031815909988996,-0.28206659706052495,-0.38761307353948204,-0.44419045791720446,7.051907839920391,0.08459997177124023,0.02109588136683005,0.2624800324440004,0.0329089461574954,0.49205111873050544,0.1476944893007479,0.37726557558725293,-0.3327625439073496,83.56987570869985,11.728160758207267,0.11478554314325248,9,-0.17680001258850098,-0.1949000358581543,-0.49720001220703125,-0.4429999589920044,0.348000049591064,4,0.0577945968030682,2.1185207424544794,3.283799886703491,1.3298992601644002,3.1881999969482417,-1.588659018084385,3.0165998935699463,0.0577945968030682 1161,2010-09-07,3.295599937438965,3.299799919128418,3.222599983215332,3.26419997215271,30435000.0,0.007767085565089982,2.87940071765319,-0.6624465570142409,72.27931741257584,59.33863296899668,-0.24361701757370158,-0.30176796871099487,-0.4099614661865818,-0.4616798408851226,7.531366361367792,0.07719993591308594,0.03402350126885345,0.27443995475769034,0.011166292921755527,0.5377136165936252,0.1428031238397227,0.40607678567565797,-0.31100696484696355,90.50216912752724,18.73956704369276,0.13163683091796752,9,-0.20219993591308594,-0.22029995918273926,-0.5225999355316162,-0.46839988231658936,0.32400012016296387,1,0.08617555640889929,1.317808899223996,3.27020001411438,2.1185207424544794,3.283799886703491,1.3298992601644002,3.1881999969482417,0.08617555640889929 1162,2010-09-08,3.321000099182129,3.3408000469207764,3.2881999015808105,3.3134000301361084,26930000.0,0.0077072952498302705,1.2288213930323129,0.24204068306239132,72.07328002511397,62.50281179774054,-0.22929420683531143,-0.3182507077429193,-0.43138463987168585,-0.4786125276532447,8.34565991567396,0.05260014533996582,0.047130954053026475,0.2838201165199279,-0.011257189500765818,0.5788974225406216,0.13628146350958126,0.4313587695302745,-0.29491028449135337,93.57561973721363,22.75610901162375,0.14753865301034683,9,-0.18000006675720215,-0.2405000925064087,-0.5273001194000244,-0.4938000440597534,0.30439996719360396,2,0.052815421094149384,2.87940071765319,3.295599937438965,1.317808899223996,3.27020001411438,2.1185207424544794,3.283799886703491,0.052815421094149384 1163,2010-09-09,3.2564001083374023,3.3257999420166016,3.24180006980896,3.3010001182556152,31265000.0,-0.01945196895978285,-1.276416618207663,-5.868369043510995,68.90863877188991,65.26737705901175,-0.13075592259707536,-0.2399633646439323,-0.3586277407665941,-0.40563675291331514,9.194168835838482,0.0839998722076416,0.06191515616940535,0.2027201175689699,-0.1029889530005379,0.5084291881384777,0.049865582284216003,0.3555746528537238,-0.18625086113442668,40.22670016682539,-29.251614197980608,0.15285453528475387,9,-0.11540007591247559,-0.17590010166168213,-0.44215017557144165,-0.42920005321502686,0.3809998035430908,3,0.08715141790373826,1.2288213930323129,3.321000099182129,2.87940071765319,3.295599937438965,1.317808899223996,3.27020001411438,0.08715141790373826 1164,2010-09-10,3.3201999664306636,3.3455998897552486,3.244800090789795,3.2679998874664307,29835000.0,0.019592143462320077,-1.0446274636869797,-1.1704050976660545,69.8795244289706,67.16746828998944,-0.1559979771862956,-0.2873382375868836,-0.4123101990539877,-0.46081237455272595,9.753234861630606,0.10079979896545366,0.09274795853015405,0.2467399716377252,-0.07459668506384398,0.5680766283392944,0.08607164328694061,0.4074082999885098,-0.21215960726719585,79.34964014274104,12.111431138498673,0.16066832835078457,9,-0.16540002822875932,-0.23730003833770752,-0.45440000295638994,-0.49299991130828813,0.3536000251770024,4,0.06355037883292236,-1.276416618207663,3.2564001083374023,1.2288213930323129,3.321000099182129,2.87940071765319,3.295599937438965,0.06355037883292236 1165,2010-09-13,3.3673999309539795,3.3835999965667725,3.3399999141693115,3.3499999046325684,34470000.0,0.01421600054229799,-1.3315547565772279,0.33333333333333615,72.00000334622648,69.81050577503702,-0.17332912452221194,-0.3098809716807338,-0.44983494702151283,-0.4998787285545143,10.309286169327429,0.06340003013610884,0.12045799784993605,0.2681999444961547,-0.061023246940784315,0.5974231359330937,0.10358834877768519,0.4328115402146242,-0.22135004689582694,89.93784827990635,20.94707708617311,0.16461159571846953,9,-0.19359993934631348,-0.26549994945526123,-0.47004997730255127,-0.540199875831604,0.26980018615722656,0,0.06075907226467714,-1.0446274636869797,3.3201999664306636,-1.276416618207663,3.2564001083374023,1.2288213930323129,3.321000099182129,0.06075907226467714 1166,2010-09-14,3.3703999519348145,3.400000095367432,3.3289999961853027,3.353800058364868,39260000.0,0.0008909013014040124,-1.1450175212397897,0.9540154286732163,79.24673640447233,72.26649235966093,-0.12809617292362052,-0.2906894250283951,-0.4420034051165391,-0.5003837100037778,10.709671974446207,0.07100009918212935,0.14967258643361303,0.24764996767044067,-0.08870194970503498,0.5840018850459163,0.07947400898270285,0.4158259263581785,-0.18159104762511014,81.2894193106959,4.877502910877112,0.16817595868773777,9,-0.1540999412536621,-0.2602999210357666,-0.47304999828338623,-0.543199896812439,0.2446000576019287,1,0.07352246478296354,-1.3315547565772279,3.3673999309539795,-1.0446274636869797,3.3201999664306636,-1.276416618207663,3.2564001083374023,0.07352246478296354 1167,2010-09-15,3.393199920654297,3.3959999084472656,3.343400001525879,3.354199886322021,23865000.0,0.006764766509800735,1.358739696150022,2.3494147217235457,78.82353344499008,73.64129184001062,-0.10265253895753457,-0.294252841542626,-0.4522069239670179,-0.5199750745425207,11.893431354520011,0.05259990692138672,0.16930026582865576,0.24865994453430185,-0.09886859637716938,0.5961884854457731,0.07489567407856645,0.42242421499003724,-0.16215277813304718,95.70153374556706,15.353818986527344,0.17376427045573556,9,-0.09339988231658936,-0.283099889755249,-0.49584996700286865,-0.5659998655319214,0.19180011749267578,2,0.06672172057105796,-1.1450175212397897,3.3703999519348145,-1.3315547565772279,3.3673999309539795,-1.0446274636869797,3.3201999664306636,0.06672172057105796 1168,2010-09-16,3.34060001373291,3.392199993133545,3.3001999855041504,3.3705999851226807,41415000.0,-0.0155015643496903,1.51366184292382,-0.7692293584711793,73.18171511860893,73.31263079412766,-0.02923572358856319,-0.2254742859251775,-0.38941885365913675,-0.4641205122798393,13.13743572265478,0.09299993515014648,0.20026833990039483,0.17845003604888898,-0.17145040382924392,0.5283504759270219,0.003499816109822529,0.35340025598795544,-0.07576228064242407,61.726752653020924,-20.355095828402497,0.17495021993906637,9,-0.02929997444152832,-0.2304999828338623,-0.44325006008148193,-0.5133999586105347,0.7747998237609863,3,0.08525416136982433,1.358739696150022,3.393199920654297,-1.1450175212397897,3.3703999519348145,-1.3315547565772279,3.3673999309539795,0.08525416136982433 1169,2010-09-17,3.3661999702453613,3.3743999004364014,3.309999942779541,3.350800037384033,25710000.0,0.007663280969649744,3.0503381367241973,-0.5133315849287525,70.79477983746122,73.0208365322566,-0.04684419982986787,-0.23078910680834452,-0.4050452414794403,-0.48534504099030595,14.448667632633184,0.06439995765686035,0.22497860445223905,0.18365999460220328,-0.1637670351944882,0.5310870243988948,0.009946479703857758,0.3573735095005488,-0.07432976469948605,66.13217643910987,-13.235522955517524,0.17371351489834572,9,-0.05489993095397949,-0.2560999393463135,-0.4688500165939331,-0.5389999151229858,0.7467999458312988,4,0.08056560633127341,1.51366184292382,3.34060001373291,1.358739696150022,3.393199920654297,-1.1450175212397897,3.3703999519348145,0.08056560633127341 1170,2010-09-20,3.4026000499725337,3.4189999103546143,3.3408000469207764,3.373199939727783,25370000.0,0.010813403852688808,1.5144718937462867,1.9091063908842911,80.97180076187158,73.98666801551167,-0.0698318308510073,-0.24794094040749837,-0.431384741740092,-0.5159096831855332,15.838125557630278,0.07819986343383789,0.22910329568510424,0.1997700691223141,-0.1493776786177201,0.5489178168623483,0.025196195252297215,0.374343942992331,-0.10240006446838334,86.19539498638287,3.527524574387442,0.17457387387001702,9,-0.07220005989074663,-0.2830001115798946,-0.5067000985145564,-0.5753999948501582,0.8545997142791752,0,0.07970373762773608,3.0503381367241973,3.3661999702453613,1.51366184292382,3.34060001373291,1.358739696150022,3.393199920654297,0.07970373762773608 1171,2010-09-21,3.3661999702453613,3.4291999340057373,3.3570001125335693,3.4107999801635738,22885000.0,-0.010697725031617034,-1.292067817135937,-1.5170014515906756,75.5555694981671,74.37358906807313,-0.02499215877031613,-0.19184217946751048,-0.38483014570311447,-0.4750592509580045,17.17508812769162,0.07219982147216797,0.215347462811748,0.14461998939514142,-0.19686776282972618,0.486107741620009,-0.0261238867172926,0.31536386550757545,-0.05620002746582031,51.162799293985,-31.438042727493766,0.17074387611243388,9,-0.030699968338012695,-0.24150002002716064,-0.4739000201225281,-0.5389999151229858,0.8797998428344727,1,0.08050625312259507,1.5144718937462867,3.4026000499725337,3.0503381367241973,3.3661999702453613,1.51366184292382,3.34060001373291,0.08050625312259507 1172,2010-09-22,3.3148000240325928,3.3833999633789062,3.3036000728607178,3.351799964904785,23080000.0,-0.015269427445518624,-1.686872092509864,0.8295949023339438,61.22739557339542,73.52011760157374,0.028425011276053347,-0.11474290285786548,-0.3254882602768818,-0.4181150331955261,18.08668407050454,0.07979989051818848,0.2050101440158647,0.07317004203796396,-0.23796958239672783,0.38430966647265574,-0.08239977017938216,0.22873985425531007,0.11439990997314453,11.31786384260671,-66.35470997686467,0.155569812217346,9,0.02219998836517334,-0.17200005054473877,-0.42895007133483887,-0.4875999689102173,0.8935997486114502,2,0.09056352821517866,-1.292067817135937,3.3661999702453613,1.5144718937462867,3.4026000499725337,3.0503381367241973,3.3661999702453613,0.09056352821517866 1173,2010-09-23,3.3331999778747563,3.365000009536743,3.2852001190185547,3.2932000160217285,24215000.0,0.005550848832135413,-1.850008514986376,-1.0810817777033286,55.07605048048778,71.87528716285344,0.02465780644508664,-0.10870935665702808,-0.33618768344273153,-0.4320816146410107,18.604790192846853,0.07979989051818848,0.19516157357886943,0.07251999378204399,-0.20927673174726769,0.35431671931135567,-0.06837836898261163,0.2134183565466996,0.095999956130981,33.33327814377683,-39.800083506763805,0.14089836276465578,9,0.024000048637389693,-0.1904000043869023,-0.455099999904633,-0.5059999227523808,0.8709998130798335,3,0.0755430403046995,-1.686872092509864,3.3148000240325928,-1.292067817135937,3.3661999702453613,1.5144718937462867,3.4026000499725337,0.0755430403046995 1174,2010-09-24,3.4637999534606934,3.4637999534606934,3.369999885559082,3.369999885559082,43565000.0,0.03918156019825947,1.0,2.345003933910281,66.03711131062724,71.2127436033424,-0.09323502935256567,-0.21121591054074962,-0.4565983848945896,-0.5556841944202837,20.171392371720405,0.13059997558593706,0.1869050290986758,0.17840996980667123,-0.08175721742416497,0.43857715703750744,0.04832637619125313,0.30849356342208933,-0.17859983444213867,100.0,27.022420084619526,0.13008359361541819,9,-0.08929991722106934,-0.30369997024536133,-0.5856999754905701,-0.6365998983383179,0.7578001022338867,4,0.1881170658779494,-1.850008514986376,3.3331999778747563,-1.686872092509864,3.3148000240325928,-1.292067817135937,3.3661999702453613,0.1881170658779494 1175,2010-09-27,3.5165998935699463,3.5281999111175537,3.4565999507904053,3.47160005569458,33130000.0,0.015243357243105216,1.09970949236325,0.47974206076873416,67.51188787144287,69.9088715441169,-0.13705843526623473,-0.24042878321903194,-0.4947489887820149,-0.6016228144569213,22.04326973715351,0.07159996032714844,0.18751623361403924,0.20840991735458392,-0.04871745093754143,0.46553728564670926,0.07984623320852124,0.3369736015006466,-0.2313997745513916,95.2263261431592,23.454844793325364,0.12856368414606256,9,-0.10989987850189209,-0.3242999315261841,-0.638499915599823,-0.6893998384475708,0.7876002788543701,0,0.16959564367763957,1.0,3.4637999534606934,-1.850008514986376,3.3331999778747563,-1.686872092509864,3.3148000240325928,0.16959564367763957 1176,2010-09-28,3.533400058746338,3.539799928665161,3.4412000179290767,3.5280001163482666,39375000.0,0.004777388865622845,9.835344206458423,0.11999915228644241,67.0629840484744,68.60214383339294,-0.14338383682467848,-0.2249237826310071,-0.49216005347794134,-0.6102829947110546,23.80017177734888,0.09859991073608443,0.1830307932393933,0.19738007783889788,-0.02714461553845693,0.4219047712162527,0.08511773115022025,0.3096424245275755,-0.23847994804382333,97.48630215878539,27.296711640917707,0.11226234668867749,9,-0.12090003490447998,-0.335300087928772,-0.6593000888824463,-0.7062000036239624,0.8530001640319815,1,0.2048451048484381,1.09970949236325,3.5165998935699463,1.0,3.4637999534606934,-1.850008514986376,3.3331999778747563,0.2048451048484381 1177,2010-09-29,3.5206000804901123,3.5436000823974614,3.503999948501587,3.5188000202178955,33860000.0,-0.003622566944985861,-1.5222851589194069,0.33334805068656453,73.15107495229333,68.59873937046899,-0.1236106442768512,-0.1817476800554796,-0.46212489866843054,-0.5884757935593701,25.79790941848995,0.03960013389587447,0.17173546469260303,0.159380090236664,-0.023459308226006836,0.34221948869933483,0.0679603910053288,0.2507997894679992,-0.2109871807098389,91.09906920783001,16.41219086837097,0.09141969923133535,9,-0.10619997978210449,-0.3206000328063965,-0.6454001069068909,-0.6934000253677368,0.9365999698638916,2,0.20604434357927315,9.835344206458423,3.533400058746338,1.09970949236325,3.5165998935699463,1.0,3.4637999534606934,0.20604434357927315 1178,2010-09-30,3.440000057220459,3.553800106048584,3.440000057220459,3.542200088500977,34790000.0,-0.022893831002364973,-1.2270061447587588,-56.77589403973535,60.19748885228685,67.42126259433851,-0.030651237980743318,-0.08571062844652744,-0.3620533331528675,-0.5018292726810145,26.245875448419554,0.113800048828125,0.15308026669595431,0.06619006395339966,-0.10044466680048814,0.23282479470728745,-0.01712730142354424,0.14950742933034356,-0.11166818283081037,38.08492257242702,-34.52452308128001,0.08331736537694381,9,-0.02049994468688965,-0.23489999771118164,-0.5648000836372375,-0.6128000020980835,1.1711997985839844,3,0.22337200658201617,-1.5222851589194069,3.5206000804901123,9.835344206458423,3.533400058746338,1.09970949236325,3.5165998935699463,0.22337200658201617 1179,2010-10-01,3.490000009536743,3.5,3.4451999664306636,3.4760000705718994,34495000.0,0.014534869617613966,2.223538981529555,-0.13698566222956238,60.38631730922272,65.1339866551553,-0.06844064253236848,-0.12592685303077644,-0.39389461495184985,-0.5457946453585452,26.066708957001477,0.059999942779541016,0.13442310503468846,0.10588001012802106,-0.06280921528404981,0.27456923554009194,0.021535397421985625,0.1902246228340565,-0.13912131198120115,43.9366703539823,-25.386952355125537,0.08434461270603535,10,-0.07049989700317383,-0.2424999475479126,-0.6039000153541565,-0.6627999544143677,1.1080000400543213,4,0.20464177062069644,-1.2270061447587588,3.440000057220459,-1.5222851589194069,3.5206000804901123,9.835344206458423,3.533400058746338,0.20464177062069644 1180,2010-10-04,3.4591999053955083,3.4944000244140625,3.424799919128418,3.4753999710083012,28265000.0,-0.008825244715493064,1.568261397427593,-1.1571525885558582,57.18446189932415,63.09275247750608,-0.032148257977172356,-0.08457769708835317,-0.35287567261200836,-0.5104541666388176,25.487590168001784,0.06960010528564453,0.12313972769909665,0.06562991142273011,-0.09726459202006099,0.22852441486552122,-0.01581734029866544,0.14707716314412567,-0.08802906699066204,26.66661738124404,-39.44382060112417,0.08144725172139562,10,-0.03969979286193892,-0.2116998434066777,-0.5683499574661259,-0.6319998502731328,1.0876002311706539,0,0.2203978293101574,2.223538981529555,3.490000009536743,-1.2270061447587588,3.440000057220459,-1.5222851589194069,3.5206000804901123,0.2203978293101574 1181,2010-10-05,3.5796000957489014,3.5899999141693115,3.4874000549316406,3.4874000549316406,36725000.0,0.03480579141020379,-1.2255924905938482,-5.691337493377288,63.02404341908651,63.2923800159162,-0.13309010840934965,-0.19247888374764877,-0.4634266800427831,-0.6254017071466889,25.43014833933129,0.13080000877380327,0.11723253247521592,0.1718300938606263,-0.004097943903618173,0.3477581316248708,0.08386607497850385,0.2597941127427488,-0.19016633057968146,93.70471021029039,30.042833357607236,0.08796401888212234,10,-0.14200007915496826,-0.3026001453399658,-0.6427001357078552,-0.7524000406265259,1.151399850845337,1,0.20242486794431125,1.568261397427593,3.4591999053955083,2.223538981529555,3.490000009536743,-1.2270061447587588,3.440000057220459,0.20242486794431125 1182,2010-10-06,3.496400117874145,3.5648000240325928,3.470999956130981,3.5439999103546143,49235000.0,-0.023242813624226866,1.1031400682112296,-0.5162665011701172,60.43956289733083,63.888325840009884,-0.023938546660718263,-0.10062364717859484,-0.3709542612163266,-0.5361428590466688,25.025359290236572,0.10860013961792037,0.09925856460378712,0.079860115051269,-0.0953412589256617,0.2550614890281997,-0.00774057193719635,0.16746080203973435,-0.08289841482491411,43.34152596554449,-19.715606732208407,0.08760068698846538,10,-0.016400218009948286,-0.21940016746520952,-0.5357501506805415,-0.6734001636505123,1.25879979133606,2,0.25454755602894363,-1.2255924905938482,3.5796000957489014,1.568261397427593,3.4591999053955083,2.223538981529555,3.490000009536743,0.25454755602894363 1183,2010-10-07,3.5401999950408936,3.5499999523162837,3.487600088119507,3.52020001411438,32090000.0,0.012527135250578691,2.1515166110757042,-0.42016949831703404,61.38147365965229,63.37103276767933,-0.03943452749080745,-0.1286687131657258,-0.4045623455763847,-0.5737017844565084,25.13247320544767,0.0623998641967769,0.0898178596542456,0.10946999788284284,-0.056867399210545955,0.27580739497623163,0.026301299336148443,0.19263869642953724,-0.10551850665725304,69.85476959845519,6.88973783798113,0.08316869854669429,10,-0.03280007839202881,-0.22890007495880127,-0.57955002784729,-0.7172000408172607,1.1401998996734628,3,0.25902492983380676,1.1031400682112296,3.496400117874145,-1.2255924905938482,3.5796000957489014,1.568261397427593,3.4591999053955083,0.25902492983380676 1184,2010-10-08,3.5311999320983887,3.555799961090088,3.496799945831299,3.539999961853028,26195000.0,-0.0025422470355098703,1.9207907937444675,-0.440001907350474,58.72454833927118,62.39466170854915,-0.022203253209741813,-0.10861953784240352,-0.38402055593400153,-0.5586509305059808,25.124587266083083,0.05900001525878906,0.0988008286771902,0.08991993665695208,-0.07364230760291912,0.2534821809168233,0.008138814527016258,0.1717010587868879,-0.07788023262046773,64.40678944550359,4.199299104406933,0.08178112212993566,10,-0.023800015449523926,-0.1363999843597412,-0.5166499614715576,-0.6627999544143677,1.076200008392334,4,0.30584502278925707,2.1515166110757042,3.5401999950408936,1.1031400682112296,3.496400117874145,-1.2255924905938482,3.5796000957489014,0.30584502278925707 1185,2010-10-11,3.5720000267028813,3.611000061035156,3.5257999897003174,3.5311999320983887,27230000.0,0.011554172912618732,-2.302329664642863,-4.636358710376408,63.87914683865559,62.04090201856927,-0.060701861186767125,-0.14050958509634448,-0.41378544587748767,-0.5928620458114824,25.019376910475344,0.08520007133483842,0.11390263278419299,0.12049002647399965,-0.04909850931349613,0.2900785622614954,0.035695758580251535,0.20528429436774775,-0.10227870146199347,72.14285349359655,10.345494308625113,0.08479426789374797,10,-0.054100036621094194,-0.15520000457763716,-0.510950088500977,-0.6571000814437871,0.9298000335693355,0,0.28723404681360765,1.9207907937444675,3.5311999320983887,2.1515166110757042,3.5401999950408936,1.1031400682112296,3.496400117874145,0.28723404681360765 1186,2010-10-12,3.618200063705444,3.628000020980835,3.5299999713897705,3.5671999454498287,29300000.0,0.012933940833479651,1.77620408080559,1.2499999999999865,70.60580702158913,61.758094470713246,-0.10460874775862639,-0.17622852427186997,-0.44986872976475256,-0.6305184926742537,24.844799412460812,0.09800004959106445,0.11262767314769162,0.15430005788803047,-0.02619504018972929,0.33479515596579024,0.06405250884915059,0.24454760692691035,-0.12869971545335845,93.75799157486769,24.51882581281889,0.0902475490388799,10,-0.09180009365081743,-0.1929000616073604,-0.5338500738143916,-0.6800000667572017,1.0010001659393315,1,0.25664696714137114,-2.302329664642863,3.5720000267028813,1.9207907937444675,3.5311999320983887,2.1515166110757042,3.5401999950408936,0.25664696714137114 1187,2010-10-13,3.6196000576019287,3.659199953079224,3.6010000705718994,3.638200044631958,36875000.0,0.0003869310352759836,-1.086018748771604,-0.3647047823851152,69.91100746052186,62.837374316072705,-0.10112292695961722,-0.16843318437930854,-0.44139779185105166,-0.6238963507492641,24.74827319508799,0.05819988250732466,0.10599722119238253,0.14438004493713397,-0.04559443258750617,0.3343545224617741,0.04939280617481412,0.23936728369945381,-0.10793976171324315,76.92311967343834,3.0123036741165237,0.09498723876232,10,-0.07760012149810791,-0.16910004615783691,-0.5352500677108765,-0.6814000606536865,0.9332001209259033,2,0.3070504672631258,1.77620408080559,3.618200063705444,-2.302329664642863,3.5720000267028813,1.9207907937444675,3.5311999320983887,0.3070504672631258 1188,2010-10-14,3.625400066375733,3.626600027084351,3.588200092315674,3.61299991607666,18735000.0,0.00160238940255919,4.189155229073787,-0.6666752121414344,63.59353991984267,63.193732383919354,-0.08700808465097509,-0.16000630477584776,-0.43789414166159846,-0.6221051303633538,25.1322611028976,0.0383999347686772,0.09871715361544275,0.13594005107879692,-0.05424262340303265,0.3261227255606265,0.040848713837882134,0.2310313883197117,-0.09540009498596236,79.18726281096086,8.222264564726103,0.09509133724091476,10,-0.08340013027191207,-0.17490005493164107,-0.5146500468254094,-0.682000041007996,1.0199999809265132,3,0.3116345291966409,-1.086018748771604,3.6196000576019287,1.77620408080559,3.618200063705444,-2.302329664642863,3.5720000267028813,0.3116345291966409 1189,2010-10-15,3.637399911880493,3.65339994430542,3.5841999053955083,3.649399995803833,31280000.0,0.003309936913185041,5.92001049042744,-0.9677369736588771,60.910400143326704,63.60772552214186,-0.08482017569621192,-0.15878792248967422,-0.43922100343641324,-0.6259836900919398,25.61489829951853,0.06920003890991167,0.08939263060707647,0.13437989950180063,-0.05746465919087207,0.3262244581944733,0.038457620155464056,0.2303021788481372,-0.08414394378662093,83.65813554475237,15.11091882273864,0.09592227934633644,10,-0.07229995727539062,-0.1853998899459839,-0.5266498923301697,-0.6939998865127563,1.2209999561309814,4,0.28674328039301145,4.189155229073787,3.625400066375733,-1.086018748771604,3.6196000576019287,1.77620408080559,3.618200063705444,0.28674328039301145 1190,2010-10-18,3.673799991607666,3.689399957656861,3.643599987030029,3.659199953079224,29265000.0,0.010007170123989662,1.0,-1.216661368513036,62.24702351242172,63.52138997695688,-0.09787003363524915,-0.18322255051012704,-0.4647370641744981,-0.6545463819847148,25.863468736113752,0.05200004577636763,0.09654031856437495,0.15721998214721689,-0.04289827334639762,0.3573382376408314,0.05716085440040963,0.25727910989402414,-0.10147410621643038,90.2133203304952,24.280483301462652,0.10005912774680716,10,-0.09360003471374512,-0.1864999532699585,-0.5549500584602356,-0.7280000448226929,1.2041997909545898,0,0.25412378219166754,5.92001049042744,3.637399911880493,4.189155229073787,3.625400066375733,-1.086018748771604,3.6196000576019287,0.25412378219166754 1191,2010-10-19,3.637200117111206,3.6796000003814697,3.603600025177002,3.631200075149536,34515000.0,-0.00996240257500891,-1.4836535614666604,0.4109606936982668,59.76549520766773,63.44649356699432,-0.05837959009998883,-0.13204927968799485,-0.4172864175855082,-0.6121265034658525,25.81071585247513,0.07599997520446777,0.09993812771360933,0.10707010030746478,-0.08677615024822405,0.3009163508631536,0.010146975029620364,0.2039932255853092,-0.0530002117156978,50.380404359521926,-11.858119882407912,0.09692312527784441,10,-0.04870009422302246,-0.14990007877349854,-0.4993501305580139,-0.6724001169204712,1.3665997982025155,1,0.2377103033439103,1.0,3.673799991607666,5.92001049042744,3.637399911880493,4.189155229073787,3.625400066375733,0.2377103033439103 1192,2010-10-20,3.615000009536743,3.6598000526428223,3.60920000076294,3.6552000045776367,36935000.0,-0.0061036255525294125,1.0485813155468717,-6.699952316617659,66.24581185124917,63.98697558828285,-0.01965367795123152,-0.09086446633610024,-0.38342515803883925,-0.5836303190372156,26.482649352545483,0.05060005187988237,0.10821274393384339,0.06985999345779437,-0.0986115630193578,0.23833154993494654,-0.014375784780781942,0.15409577169637068,-0.011399984359741211,29.27765098891493,-34.52835177086973,0.08423577823857609,10,-0.021900057792663574,-0.12769997119903564,-0.45179998874664307,-0.6419999599456787,1.497999906539917,2,0.2777870587714657,-1.4836535614666604,3.637200117111206,1.0,3.673799991607666,5.92001049042744,3.637399911880493,0.2777870587714657 1193,2010-10-21,3.5850000381469727,3.6598000526428223,3.5618000030517583,3.634399890899658,61505000.0,-0.008298747250519378,-1.0459316997416812,1.2288522101167776,59.159273747716846,64.03527841144349,0.019410725691241915,-0.04325051448569894,-0.3394801505837606,-0.5471158794056254,27.16208462127203,0.09800004959106401,0.10119253000271478,0.027270019054412842,-0.10908689528696014,0.16362693339578582,-0.04090843811627343,0.09544847622509911,0.10439991950988814,18.181852154269233,-46.14897757080594,0.06817845717068648,10,0.02259993553161621,-0.09769999980926514,-0.38005000352859497,-0.6119999885559082,1.5552000999450684,3,0.26995819528110787,1.0485813155468717,3.615000009536743,-1.4836535614666604,3.637200117111206,1.0,3.673799991607666,0.26995819528110787 1194,2010-10-22,4.1153998374938965,4.158800125122069,3.7699999809265137,3.779599905014038,205060000.0,0.14794973325051308,-1.1904247009859739,-6.7975897450747595,82.22353089934994,66.07354330707619,-0.46869371415664585,-0.5505585475032535,-0.8494260752204079,-1.0698818449172136,28.052563285365462,0.5738000869750968,0.11622041368944025,0.5250898241996764,0.24627225052417367,0.8039073978751792,0.38568103736192505,0.6644986110374278,-0.5535998344421382,92.73027156549534,22.658827698879648,0.13940878683775135,10,-0.2709997892379765,-0.39339971542358443,-0.9046998023986816,-1.142399787902832,1.0543999671936035,4,0.1287846213579813,-1.0459316997416812,3.5850000381469727,1.0485813155468717,3.615000009536743,-1.4836535614666604,3.637200117111206,0.1287846213579813 1195,2010-10-25,4.11299991607666,4.167399883270264,4.0704002380371085,4.139999866485597,72135000.0,-0.000583156318220035,1.3716299323217762,-0.08040487146481459,79.62675109403233,67.07587042623655,-0.42631412126177937,-0.5282716718930112,-0.8238573283076769,-1.060196497174358,28.535102062818485,0.09699964523315519,0.12920995741689012,0.4928699016571043,0.13180472588655068,0.853935077427658,0.3123373137718275,0.6734024895423811,-0.5511999130249019,91.01717669198092,22.94644439281825,0.18053258788527693,10,-0.24839997291564941,-0.386699914932251,-0.9022998809814453,-1.1399998664855957,1.0634002685546875,0,0.18123023757458334,-1.1904247009859739,4.1153998374938965,-1.0459316997416812,3.5850000381469727,1.0485813155468717,3.615000009536743,0.18123023757458334 1196,2010-10-26,4.257199764251709,4.307600021362306,4.0920000076293945,4.099999904632568,82620000.0,0.03505953102780501,-1.489612527737562,-5.822227716652052,89.57553187188195,69.26081758305433,-0.5256135124253172,-0.6487265088062717,-0.9442437765849614,-1.194572985674768,29.402713296939133,0.21560001373291104,0.15196242724703257,0.6008797645568849,0.14402788927904098,1.0577316398347287,0.3724538269179627,0.829305702195807,-0.6711757659912103,93.24212176546098,21.132724732247922,0.22842593763892194,10,-0.32249975204467685,-0.46079969406127885,-1.0321998000144958,-1.2746998071670532,0.7620000839233398,1,0.14582355836892824,1.3716299323217762,4.11299991607666,-1.1904247009859739,4.1153998374938965,-1.0459316997416812,3.5850000381469727,0.14582355836892824 1197,2010-10-27,4.245999813079834,4.247000217437743,4.182199954986571,4.214000225067139,40740000.0,-0.0026308258461166245,2.811735667003453,0.2035599019631634,88.00345278316455,71.97303012342343,-0.46512762818579745,-0.6117602509866495,-0.91073939145907,-1.1720013876845528,30.288713043088666,0.0749998092651376,0.1697607945014843,0.5534098267555239,0.03139310631732961,1.075426547193718,0.29240146653642674,0.814418186974621,-0.6166812534332271,91.7403852547478,18.546638260488066,0.2610083602190972,10,-0.31129980087280185,-0.44959974288940385,-1.0158998370170593,-1.2583998441696167,0.47300004959106445,2,0.17847388968305622,-1.489612527737562,4.257199764251709,1.3716299323217762,4.11299991607666,-1.1904247009859739,4.1153998374938965,0.17847388968305622 1198,2010-10-28,4.208399772644043,4.276000022888184,4.151000022888184,4.275599956512451,31650000.0,-0.008855403224456992,2.6764534700260154,-2.1000327829766943,85.37401495372356,74.69120954680086,-0.3756341757313155,-0.5413998656629522,-0.8518113360086623,-1.1240781516047167,31.945859441491297,0.125,0.1798959993467526,0.4773898005485533,-0.07836820722600546,1.0331478083231125,0.19951079666127391,0.7552688044358327,-0.5383843252944942,81.54757417096762,6.94316270716908,0.27787900388727954,10,-0.27369976043701083,-0.41199970245361284,-0.9684997797012329,-1.2207998037338257,0.612800121307373,3,0.21495109597543705,2.811735667003453,4.245999813079834,-1.489612527737562,4.257199764251709,1.3716299323217762,4.11299991607666,0.21495109597543705 1199,2010-10-29,4.20419979095459,4.23960018157959,4.175000190734863,4.196400165557861,19035000.0,-0.0009979996949801562,-1.5533807661499317,-0.11606553654677178,84.33630972575372,77.14557468161554,-0.3157867957349425,-0.5069415627797458,-0.8249252692807758,-1.10990251210279,33.692560090420145,0.06459999084472656,0.1935186236987212,0.4374798297882081,-0.14424841413706702,1.0192080737134832,0.14661570782557032,0.7283439517508454,-0.4959292691642756,56.40795747863071,-17.74328537400371,0.29086412196263745,10,-0.2694997787475577,-0.36539983749389604,-0.9541997909545898,-1.2165998220443726,0.6266002655029306,4,0.22263460198805785,2.6764534700260154,4.208399772644043,2.811735667003453,4.245999813079834,-1.489612527737562,4.257199764251709,0.22263460198805785 1200,2010-11-01,4.22160005569458,4.264999866485597,4.179999828338623,4.237800121307373,22240000.0,0.004138781600586006,1.407948236501876,-2.0770312404475146,83.83046663274945,79.8194603955135,-0.27637348323424327,-0.4893872890026656,-0.8202074525237837,-1.1180092446563048,35.836453859823386,0.08500003814697354,0.21797006121407936,0.41676008701324463,-0.17984812043858156,1.0133682944650704,0.11845598328733153,0.7150641907391577,-0.47736976392994634,60.111335718993175,-11.08226247761165,0.29830410372591293,11,-0.28690004348754794,-0.3554000854492183,-0.954300045967102,-1.2167000770568848,0.5018000602722168,0,0.22460672173667406,-1.5533807661499317,4.20419979095459,2.6764534700260154,4.208399772644043,2.811735667003453,4.245999813079834,0.22460672173667406 1201,2010-11-02,4.304200172424316,4.304200172424316,4.222599983215332,4.25,28835000.0,0.019566068703811945,2.011067513592455,-3.345676105256961,85.17986884280225,81.92324450568606,-0.28430771737196636,-0.5427456652858531,-0.8790931086856113,-1.1918077673798813,37.31916720955169,0.08260011672973633,0.2498067222429965,0.4631301999092101,-0.16315320270663758,1.0894136025250574,0.14998849860128605,0.7762719012171337,-0.5261676968838223,100.0,28.31124648589119,0.3131417013079237,11,-0.36950016021728427,-0.43800020217895463,-1.0047001838684082,-1.267100214958191,0.408400058746337,1,0.20263927727965525,1.407948236501876,4.22160005569458,-1.5533807661499317,4.20419979095459,2.6764534700260154,4.208399772644043,0.20263927727965525 1202,2010-11-03,4.386400222778319,4.386400222778319,4.301799774169922,4.3136000633239755,40795000.0,0.0190976365087836,1.3241830579081104,1.3431721007161004,86.25882710038526,84.93430598931587,-0.274437369416793,-0.5848352303760445,-0.9336393718029159,-1.2644121458570359,39.195870360921795,0.08460044860839755,0.2839245518756419,0.5008302450180047,-0.14839269790438525,1.1500531879403946,0.17621877355680926,0.8254417164791996,-0.5765936944885164,100.0,28.051067081975447,0.32461147146119507,11,-0.30820012092590243,-0.48080015182495073,-1.0811002254486075,-1.3435002565383902,0.37799978256225675,2,0.14426399627435682,2.011067513592455,4.304200172424316,1.407948236501876,4.22160005569458,-1.5533807661499317,4.20419979095459,0.14426399627435682 1203,2010-11-04,4.457200050354004,4.466400146484375,4.400599956512451,4.424799919128418,42175000.0,0.016140758704147773,1.590542164151085,0.4450557727954626,86.98792008049693,85.46368256499888,-0.2330079258934843,-0.6149416629204074,-0.9766304848397853,-1.3264324593170915,41.25572666972356,0.07999992370605558,0.3289337501315148,0.5257800698280333,-0.1497338632609635,1.20129400291703,0.1880231032835349,0.8635370363725317,-0.6012660265051197,96.84279425962593,25.28547281648288,0.33775696654449827,11,-0.18879985809326172,-0.5116000175476074,-1.149999976158142,-1.4124000072479248,0.06500005722045898,3,0.058736383684663496,1.3241830579081104,4.386400222778319,2.011067513592455,4.304200172424316,1.407948236501876,4.22160005569458,0.058736383684663496 1204,2010-11-05,4.611199855804443,4.646599769592285,4.449999809265137,4.460000038146973,69100000.0,0.034550795053098105,-1.2967248135965217,4.66664213810561,88.23626204346851,86.42029489271401,-0.345629027341003,-0.7208398640487035,-1.1010196697803116,-1.4705403823894292,43.526979225164354,0.19659996032714844,0.38186257131172585,0.6257798790931703,-0.08668363065717699,1.3382433888435181,0.26954812421799623,0.982011633968344,-0.6942192196920103,92.41321940745874,22.256737407055397,0.35623175487517383,11,-0.24189996719360352,-0.5755000114440918,-1.29889976978302,-1.5612998008728027,-0.05319976806640625,4,0.04554130046708571,1.590542164151085,4.457200050354004,1.3241830579081104,4.386400222778319,2.011067513592455,4.304200172424316,0.04554130046708571 1205,2010-11-08,4.5980000495910645,4.639999866485597,4.548600196838379,4.579599857330322,35390000.0,-0.0028625534841573153,-1.2736373880552976,0.12169454001873291,89.95344054374688,86.46228474514345,-0.28652853949938173,-0.6607084490359512,-1.0606857725107117,-1.4472110646480836,45.445544771697534,0.09139966964721769,0.44903483955498746,0.5612800717353821,-0.17325518251133332,1.295815325982098,0.19401244461202438,0.9285476988587398,-0.593465117461049,88.53779611152596,15.223796237235234,0.36726762712335786,11,-0.19920015335083008,-0.5623002052307129,-1.2644999623298645,-1.5262999534606934,-0.062200069427490234,0,0.05063070995120156,-1.2967248135965217,4.611199855804443,1.590542164151085,4.457200050354004,1.3241830579081104,4.386400222778319,0.05063070995120156 1206,2010-11-09,4.546800136566162,4.630000114440918,4.504000186920166,4.628799915313722,43730000.0,-0.011135257171094648,1.985774011299435,-4.456463149165592,87.83501130620503,86.44356902548128,-0.21224897065405823,-0.5653594313573747,-0.9796857294298689,-1.3863607450174023,47.13031167522044,0.12599992752075195,0.4453123022813781,0.46365015506744367,-0.2768663977490853,1.2041667078839726,0.09339187865917964,0.8339084314757081,-0.46521742394067456,71.0557905014258,-7.505123616426133,0.3702582764082644,11,-0.14800024032592773,-0.4880002737045288,-1.2133000493049622,-1.4656001329421997,0.14860010147094638,1,0.03884049751393004,-1.2736373880552976,4.5980000495910645,-1.2967248135965217,4.611199855804443,1.590542164151085,4.457200050354004,0.03884049751393004 1207,2010-11-10,4.730999946594238,4.730999946594238,4.506999969482422,4.5461997985839835,57735000.0,0.04051196544724034,1.4242402349091998,-2.2536664224323277,91.35394856928116,87.10800609387655,-0.35807161807400334,-0.6978035303877981,-1.1326136443495312,-1.5593738182454642,48.74649592030196,0.2239999771118164,0.4560512597810291,0.5922799706459045,-0.16830196630756689,1.352861907599376,0.21198900216916883,0.9725709391226403,-0.5816151871327353,100.0,13.231413210792425,0.3802909684767357,11,-0.2779998779296875,-0.6299999952316284,-1.373699963092804,-1.565999984741211,0.029399871826171875,2,-0.003889181067700198,1.985774011299435,4.546800136566162,-1.2736373880552976,4.5980000495910645,-1.2967248135965217,4.611199855804443,-0.003889181067700198 1208,2010-11-11,4.755199909210205,4.815599918365479,4.68720006942749,4.699399948120117,56620000.0,0.005115189788448049,-2.202002485269745,0.30194759956031786,86.377108327902,87.33476149411527,-0.3314015484357302,-0.6672311635837005,-1.1301477780366906,-1.5700761850946856,50.727199865670556,0.12839984893798917,0.4445315860749939,0.5599899411201479,-0.20785475092060413,1.3278346331609,0.17606759509977188,0.9439122871405239,-0.5243890235501194,83.4792146796934,-2.4305301426068127,0.38392234602037606,11,-0.2574000358581543,-0.6035999059677124,-1.376699984073639,-1.5500999689102173,-0.03319978713989258,3,0.0019347443443022971,1.4242402349091998,4.730999946594238,1.985774011299435,4.546800136566162,-1.2736373880552976,4.5980000495910645,0.0019347443443022971 1209,2010-11-12,4.680399894714356,4.797599792480469,4.613999843597412,4.730199813842773,54120000.0,-0.01573015139720435,-1.0109521073797463,-0.8924722912981271,79.80669997214531,86.88767630960369,-0.20333133543482784,-0.5378622566082685,-1.0320832673915716,-1.482763090130212,52.2918863716476,0.18359994888305664,0.43676130266648583,0.4330399274826062,-0.3167524291183259,1.1828322840835384,0.058143749182139715,0.8079361057830723,-0.3560227638214073,56.610994809265094,-27.469080988226423,0.3748961783004661,11,-0.16129994392395108,-0.5241999626159677,-1.2710499763488778,-1.4752999544143686,0.0068001747131338774,4,-0.03380048515054257,-2.202002485269745,4.755199909210205,1.4242402349091998,4.730999946594238,1.985774011299435,4.546800136566162,-0.03380048515054257 1210,2010-11-15,4.607399940490723,4.732999801635742,4.600399971008301,4.722799777984619,35250000.0,-0.015596948095412455,-1.049459964402976,2.317269576207935,69.88419120931842,85.18815657254993,-0.0780592986331845,-0.412481270992461,-0.9357489877317895,-1.396736378832804,53.599700611971535,0.1325998306274414,0.4334515480565253,0.31335997581481934,-0.4015155067635412,1.0282354583931794,-0.04407776547436093,0.6707977171039996,-0.20442716360216906,33.1835181920571,-47.68301061523926,0.35743774128918004,11,-0.04870009422302246,-0.4366999864578247,-1.1563000082969666,-1.4023000001907349,0.0282001495361337,0,-0.010721850369131203,-1.0109521073797463,4.680399894714356,-2.202002485269745,4.755199909210205,1.4242402349091998,4.730999946594238,-0.010721850369131203 1211,2010-11-16,4.501800060272217,4.6589999198913565,4.46019983291626,4.591599941253662,46750000.0,-0.022919625294620882,-1.298262441842507,0.7781629760630715,63.11796909310899,82.61695012729702,0.06539476381250697,-0.25169090772922864,-0.8083795993934633,-1.2792557826919264,55.131327497131664,0.19880008697509677,0.43257656628221586,0.16453009843826294,-0.4846510956253747,0.8137112925019006,-0.1600604985935563,0.4891206954700822,0.3137998580932626,11.705182147993874,-64.9857122955249,0.32459059703181886,11,0.10629987716674805,-0.3290001153945923,-1.0344500541687012,-1.286200046539307,0.06400012969970703,1,0.007552516645819463,-1.049459964402976,4.607399940490723,-1.0109521073797463,4.680399894714356,-2.202002485269745,4.755199909210205,0.007552516645819463 1212,2010-11-17,4.619200229644775,4.636000156402588,4.489999771118164,4.5,32525000.0,0.026078494780032324,-1.0976963261111587,-1.3273985259446486,69.47291570132116,80.67083852961083,-0.01733266443898085,-0.30567357058808575,-0.9030160687323225,-1.3836909217422066,56.74572540235285,0.14600038528442383,0.43719894633603573,0.23172025680541974,-0.3319541444995959,0.7953946581104354,-0.05011694384708765,0.5135574574579271,0.1892916870117194,44.73842388854292,-30.043587274685883,0.2818372006525078,11,0.013599634170532227,-0.43050026893615634,-1.1433502435684204,-1.3951002359390259,-0.16460037231445312,2,0.016496364003296904,-1.298262441842507,4.501800060272217,-1.049459964402976,4.607399940490723,-1.0109521073797463,4.680399894714356,0.016496364003296904 1213,2010-11-18,4.552800178527832,4.639800071716309,4.535999774932861,4.613800048828125,54890000.0,-0.014374793863839441,-1.1944937295858704,-0.511742892459827,65.60431979604851,78.15617827989749,0.0715819820559096,-0.17186226220728518,-0.8120719843867512,-1.3021788718688905,59.22311798642439,0.10380029678344727,0.43099372095313715,0.11693019866943377,-0.30502934416554073,0.5388897415044083,-0.09404957274805348,0.327909970086921,0.24872589645385812,27.445274661910542,-47.6094888978475,0.21097977141748706,11,0.08509969711303711,-0.364100217819213,-1.0565502047538757,-1.3131002187728882,-0.15199995040893555,3,0.04559823224214221,-1.0976963261111587,4.619200229644775,-1.298262441842507,4.501800060272217,-1.049459964402976,4.607399940490723,0.04559823224214221 1214,2010-11-19,4.645400047302246,4.659200191497803,4.560200214385986,4.598800182342528,37400000.0,0.020339102342145088,1.6684574799658118,-0.7639338367493853,67.77387457038833,75.69178206063542,-0.017496337848359467,-0.23475604385600057,-0.8806025313621788,-1.3784543303046202,58.969810575040405,0.1064000129699707,0.41737650332587517,0.18303005695343,-0.22034871004150514,0.5864088239483651,-0.01865932654403757,0.38471944045089757,0.14929950283813564,67.88864942152026,-8.682248482998375,0.2016893834974676,11,-0.007500171661376953,-0.45670008659362704,-1.1491500735282898,-1.4057000875473022,-0.2242002487182626,4,0.01648944633144156,-1.1944937295858704,4.552800178527832,-1.0976963261111587,4.619200229644775,-1.298262441842507,4.501800060272217,0.01648944633144156 1215,2010-11-22,4.858399868011475,4.8796000480651855,4.621799945831299,4.6407999992370605,66595000.0,0.045851771330851276,-1.0172153901259626,4.669538612665807,70.95116218785726,73.81579882526346,-0.21196425754638604,-0.4100737963311687,-1.0680833252035056,-1.5743194059891028,58.9772094889534,0.2578001022338867,0.40095892604477434,0.35875988006591797,-0.04644122703589204,0.763960987167728,0.15615932651501296,0.561360433616823,-0.39820003509521484,94.94511941387942,20.45640097321136,0.20260055355090523,11,-0.18849992752075195,-0.6376998424530029,-1.3498498797416687,-1.6186999082565308,-0.5029997825622559,0,-0.03523789791597698,1.6684574799658118,4.645400047302246,-1.1944937295858704,4.552800178527832,-1.0976963261111587,4.619200229644775,-0.03523789791597698 1216,2010-11-23,4.877999782562256,4.881999969482422,4.773200035095215,4.814799785614014,44600000.0,0.004034232480498501,2.056162016635637,0.2904413375991585,69.50793764326419,71.38846427792824,-0.20075432026925988,-0.4013581198252414,-1.0615070275536418,-1.5760399875583828,58.551428430771594,0.10879993438720703,0.36641061427252364,0.34731979370117205,-0.07445638557291723,0.7690959729752613,0.13643170406412786,0.5582078833382162,-0.4094119453430176,98.97954466940118,26.572836733433533,0.21088808963704464,11,-0.20689988136291504,-0.656099796295166,-1.3442497849464417,-1.6231998205184937,-0.6247997283935547,1,-0.04969243610914531,-1.0172153901259626,4.858399868011475,1.6684574799658118,4.645400047302246,-1.1944937295858704,4.552800178527832,-0.04969243610914531 1217,2010-11-24,5.003799915313722,5.010200023651123,4.944399833679199,4.960400104522705,47860000.0,0.025789286256463706,1.3416426268454098,0.6867059001056426,70.78327899561711,69.65581657434103,-0.3171388438114233,-0.49273779000228846,-1.1598644663726487,-1.6824154499463928,58.24670213202672,0.1322002410888672,0.3341112350424371,0.4352299213409436,-0.014117805513953918,0.8845776481958412,0.21055605791349485,0.6599037847683924,-0.5186755928039561,98.65033636007138,28.12284573683324,0.224673863427449,11,-0.2685999870300302,-0.7177999019622812,-1.465899884700776,-1.7489999532699594,-0.5311999320983896,2,-0.08753342115086082,2.056162016635637,4.877999782562256,-1.0172153901259626,4.858399868011475,1.6684574799658118,4.645400047302246,-0.08753342115086082 1218,2010-11-26,5.11299991607666,5.129799842834473,4.968200206756592,4.980000019073486,39225000.0,0.021823414727023982,-1.0638586170462192,3.0645271161113903,69.75280811141673,68.53871747870451,-0.4137585982527998,-0.5593719069523075,-1.2380913391038035,-1.7723772902081452,58.425767603526204,0.16159963607788086,0.31058931807288825,0.4991999149322508,0.02129773731449003,0.9771020925500116,0.2602488261233704,0.7381510037411312,-0.5963710514984131,97.05057273236409,28.081478802146336,0.23895108880888044,11,-0.31800007820129395,-0.7671999931335449,-1.5727999210357666,-1.858199954032898,-0.6655998229980469,4,-0.1287698160675007,1.3416426268454098,5.003799915313722,2.056162016635637,4.877999782562256,-1.0172153901259626,4.858399868011475,-0.1287698160675007 1219,2010-11-29,5.140200138092041,5.155799865722656,5.002600193023682,5.094799995422363,48535000.0,0.005319816636385255,3.0000124501217,0.34135472051225973,71.11042707419755,68.67496590813553,-0.4122272194010961,-0.5405691788606495,-1.234189054705455,-1.7803435367252796,58.6380388129925,0.1531996726989746,0.2606701436225789,0.4796001195907591,-0.012521981970677665,0.9717222211521959,0.23353906881004072,0.7256611703714775,-0.5745175952532957,97.07870225265408,29.32148614639955,0.2460610507807182,11,-0.332200288772583,-0.677300214767456,-1.5927501320838928,-1.8854001760482788,-0.7202000617980957,0,-0.1438465215573489,-1.0638586170462192,5.11299991607666,1.3416426268454098,5.003799915313722,2.056162016635637,4.877999782562256,-0.1438465215573489 1220,2010-11-30,5.1697998046875,5.25540018081665,5.107200145721436,5.122799873352051,119120000.0,0.005758465779592381,-2.7903119588283274,1.035237525075884,74.67131041145255,69.95867049906259,-0.3952228124475541,-0.5222667085974502,-1.23287446076767,-1.7906100870162072,58.85705268730712,0.14820003509521396,0.240481823060386,0.46178979873657244,-0.03493295358968229,0.9585125510628272,0.21342842257344508,0.7101511748996998,-0.545105529560364,82.24795722508942,14.292154964617382,0.24836137616312753,11,-0.2970998287200928,-0.5068995952606201,-1.386599719524384,-1.6802997589111337,-0.6397995948791504,1,-0.1448025135179809,3.0000124501217,5.140200138092041,-1.0638586170462192,5.11299991607666,1.3416426268454098,5.003799915313722,-0.1448025135179809 1221,2010-12-01,5.176400184631348,5.239999771118164,5.099999904632568,5.230800151824951,63340000.0,0.0012767186725224366,2.8461921386510864,-1.1574478014731246,70.52535586993113,70.07560829557481,-0.33086149350218985,-0.4850420689694319,-1.2066730352048558,-1.7774894127373742,58.92274753367472,0.1399998664855957,0.23118352777051143,0.4247801780700682,-0.07580357063895526,0.9253639267790916,0.17448830371555601,0.6750720524245803,-0.4760212008214699,74.59810031967986,10.253846321129828,0.2502918743545119,12,-0.2807002067565918,-0.5027000904083252,-1.3809502124786377,-1.6826002597808838,-0.6912002563476562,2,-0.15860444901838644,-2.7903119588283274,5.1697998046875,3.0000124501217,5.140200138092041,-1.0638586170462192,5.11299991607666,-0.15860444901838644 1222,2010-12-02,5.019199848175049,5.175000190734863,4.98360013961792,5.166600227355957,82850000.0,-0.030368659850338542,1.3312995675948809,2.709567427795065,60.83743225234621,69.54595412405234,-0.12399348980081015,-0.29302686783766685,-1.0161642453034965,-1.6021856644245691,58.30191788357683,0.19280004501342773,0.238677399405673,0.2359398603439331,-0.24713497048708266,0.7190146911749489,-0.005597555071575222,0.47747727575944143,-0.25221832072435824,17.757536916696274,-42.341810056620794,0.2415374154155079,12,-0.11139965057373047,-0.31599974632263184,-1.1536498069763175,-1.4552998542785645,-0.545799732208252,3,-0.1526139259597047,2.8461921386510864,5.176400184631348,-2.7903119588283274,5.1697998046875,3.0000124501217,5.140200138092041,-0.1526139259597047 1223,2010-12-03,4.718999862670898,4.9475998878479,4.619999885559082,4.882800102233887,202485000.0,-0.05981032726029056,1.233130290067999,1.1112606390377877,51.33711922247215,67.71964797428387,0.22603073784924543,0.02929406432990067,-0.6860505845193181,-1.285750692753171,56.43781948971552,0.3991999626159668,0.2551341903170705,-0.07735011577606166,-0.5368357461883484,0.3821355146362251,-0.307092930982205,0.1523926994300817,0.536400318145752,15.580725701690993,-43.102628327084396,0.22974281520614356,12,0.21870017051696777,-0.015799760818481445,-0.8534498214721671,-1.155099868774414,-0.30319976806640625,4,-0.05221442818947386,1.3312995675948809,5.019199848175049,2.8461921386510864,5.176400184631348,-2.7903119588283274,5.1697998046875,-0.05221442818947386 1224,2010-12-06,4.821199893951416,4.844399929046631,4.6683998107910165,4.705599784851074,72885000.0,0.021657138006923704,1.1728385613662142,-0.7057383396309903,57.25926547154116,66.19832611691541,0.16918165277711328,-0.059412750007780346,-0.760742883752501,-1.370554258490598,54.03794056259797,0.17600011825561435,0.25791476411617076,0.014349913597106578,-0.4368439206326471,0.46554374782686025,-0.21124700351777026,0.23994683071198342,0.4214922809600834,31.665079461566,-28.994490788641894,0.22559691711487667,12,0.1165001392364502,-0.10599970817565918,-0.9556498527526847,-1.2391998767852779,-0.46779966354370117,0,-0.07753252490977702,1.233130290067999,4.718999862670898,1.3312995675948809,5.019199848175049,2.8461921386510864,5.176400184631348,-0.07753252490977702 1225,2010-12-07,4.83080005645752,4.919400215148926,4.780799865722656,4.919400215148926,50715000.0,0.001991239259369504,2.1286704555239817,-0.7664366355787755,61.9497246393328,65.35852467203415,0.17350013143466114,-0.05341657144783962,-0.7438587699418306,-1.3607244223100459,51.62993675039533,0.13860034942626953,0.27208086317506286,0.012310075759888406,-0.4280799264280484,0.4527000779478252,-0.20788492533407954,0.23250507685385635,0.39943827266693077,34.00003384006278,-31.494857626199554,0.22019500109396833,12,0.10689997673034579,-0.1131000518798837,-0.9440500736236572,-1.2488000392913823,-0.23799991607666193,1,-0.08503766981919336,1.1728385613662142,4.821199893951416,1.233130290067999,4.718999862670898,1.3312995675948809,5.019199848175049,-0.08503766981919336 1226,2010-12-08,4.723400115966797,4.855800151824951,4.684999942779541,4.847799777984619,41430000.0,-0.022232329890606417,1.4330443110843938,1.404056875914937,53.812375500223474,63.472868728101524,0.2868267817114756,0.07156113863920677,-0.6112181038201268,-1.23222047613823,49.446027237078965,0.17080020904541016,0.27436382571904794,-0.1039198637008667,-0.5281586904216589,0.32031896301992546,-0.3160392770612628,0.10819954965952938,0.4946334442863467,18.63066190116159,-47.44541122729579,0.21211941336039614,12,0.21429991722106934,0.015599966049194336,-0.8229501247405997,-1.1414000988006587,-0.025599956512450284,2,-0.04094506105986784,2.1286704555239817,4.83080005645752,1.1728385613662142,4.821199893951416,1.233130290067999,4.718999862670898,-0.04094506105986784 1227,2010-12-09,4.712600231170653,4.7778000831604,4.640399932861328,4.775000095367432,40920000.0,-0.002286464100222152,3.041190412745607,0.501607988194039,56.09458468076465,61.95528834691796,0.2815880339713672,0.08528446373592224,-0.5743699352245342,-1.2013562834265996,46.787705699674795,0.13740015029907227,0.25286896797088954,-0.11379976272583114,-0.5389967844043593,0.311397258952697,-0.3263982735650952,0.09879874811343292,0.49347265558860887,28.266283566730007,-40.932584585194206,0.21259851083926412,12,0.2250998020172128,0.06599974632263272,-0.8121502399444562,-1.1306002140045153,-0.05860042572021307,3,-0.048253679865069676,1.4330443110843938,4.723400115966797,2.1286704555239817,4.83080005645752,1.1728385613662142,4.821199893951416,-0.048253679865069676 1228,2010-12-10,4.764400005340576,4.78000020980835,4.68779993057251,4.724199771881104,24710000.0,0.010991760732705913,1.58261763880912,-0.6442359126407737,54.68429910169782,60.130163016640225,0.1957213419629733,0.036057989463760265,-0.5963840713183775,-1.2311913115517616,43.79487076719922,0.09220027923583984,0.23440932673822612,-0.06245999336242658,-0.48735248102527606,0.3624324943004229,-0.2749062371938509,0.14998625046899772,0.4299514213946827,44.444425454533025,-23.89074976724931,0.21244624383142452,12,0.17330002784729004,0.06360006332397461,-0.7724999189376831,-1.142999887466431,-0.17780017852783203,4,-0.06107797184274788,3.041190412745607,4.712600231170653,1.4330443110843938,4.723400115966797,2.1286704555239817,4.83080005645752,-0.06107797184274788 1229,2010-12-13,4.522200107574463,4.7947998046875,4.514599800109863,4.7933998107910165,60450000.0,-0.05083534075531515,1.0452578143082634,-6.7462220956991725,37.063272465725305,55.95149213378164,0.38111755294771754,0.280162339294419,-0.3282106986333613,-0.9693489171865983,41.362240598376616,0.2802000045776367,0.19557769623661603,-0.2967499017715456,-0.7386716505992794,0.14517184705618824,-0.517710776185413,-0.07578902735767823,0.6606642883372729,1.877544385389574,-60.485400800723035,0.22096087441386697,12,0.3550996780395508,0.33049988746643066,-0.41519999504089355,-0.86080002784729,-0.06139993667602539,0,-0.02352837345515868,1.58261763880912,4.764400005340576,3.041190412745607,4.712600231170653,1.4330443110843938,4.723400115966797,-0.02352837345515868 1230,2010-12-14,4.558000087738037,4.611999988555908,4.428199768066406,4.511199951171875,65840000.0,0.00791649624341284,1.3746807992878243,-0.17256706409000783,37.838263959516,52.319593032624404,0.2787174258241798,0.2534670775731076,-0.33609275686630546,-0.9890395063545805,39.1097992718379,0.18380022048950195,0.14875847415339916,-0.25847992897033656,-0.7058982226214621,0.18893836468078895,-0.4821890757958993,-0.034770782144773804,0.5981337243416238,30.35551992042313,-26.244810933314245,0.22370914682556287,12,0.24359989166259766,0.2837998867034912,-0.3555002212524414,-0.8065001964569092,-0.08540010452270508,1,-0.04488807665465788,1.0452578143082634,4.522200107574463,1.58261763880912,4.764400005340576,3.041190412745607,4.712600231170653,-0.04488807665465788 1231,2010-12-15,4.535799980163574,4.697000026702881,4.510000228881836,4.54640007019043,54820000.0,-0.004870580769444466,-5.0128946198310365,-0.22649698921006245,30.693077876690424,48.9702203242182,0.22405396107938813,0.2933870845624318,-0.2895385393153038,-0.9516759365284124,38.04479689331085,0.18699979782104492,0.09243490171400559,-0.2823800325393675,-0.7249966239708474,0.1602365588921124,-0.503688328255107,-0.06107173682362799,0.5766577892752913,29.350845976150342,-21.02451804749978,0.22130829571573976,12,0.1520998477935791,0.3059999942779541,-0.31855010986328125,-0.7419000864028931,-0.12659978866577148,2,0.012566727030857372,1.3746807992878243,4.558000087738037,1.0452578143082634,4.522200107574463,1.58261763880912,4.764400005340576,0.012566727030857372 1232,2010-12-16,4.6954002380371085,4.712800025939941,4.58459997177124,4.591400146484375,51495000.0,0.03518679363541488,-1.1802648544760082,-9.81124606387756,33.46009701425449,46.98388452330512,0.015301601262097009,0.1473425741378387,-0.4197457949593657,-1.0949381123703232,36.890609034141555,0.1770000457763672,0.027684389168049606,-0.1265897750854501,-0.5632665724001038,0.3100870222292036,-0.34492817374277696,0.09174862357187674,0.3760020513194098,72.88610018521963,27.24104858277157,0.21833839865732682,12,-0.02160024642944247,0.14639973640441983,-0.46660035848617465,-0.9015003442764273,-0.2556004524230948,3,0.0005111217991167205,-5.0128946198310365,4.535799980163574,1.3746807992878243,4.558000087738037,1.0452578143082634,4.522200107574463,0.0005111217991167205 1233,2010-12-17,4.76039981842041,4.798999786376953,4.664599895477295,4.723599910736084,54980000.0,0.013843245961599804,1.3578960577224721,0.35384495470051286,35.39454222788801,44.554470829565886,-0.04828555713503846,0.10402678846592028,-0.45540306926164487,-1.14294719830324,35.707023309059814,0.1343998908996582,-0.030202845071404028,-0.07197017669677752,-0.4912268559573363,0.34728650256378124,-0.28159851632705646,0.13765816293350142,0.2724103196587011,89.59008466816869,48.366963376395645,0.20962833963027924,12,-0.08659982681274414,0.08140015602111816,-0.48339980840682983,-0.9128998517990112,-0.4055995941162118,4,-0.02235106651299623,-1.1802648544760082,4.6954002380371085,-5.0128946198310365,4.535799980163574,1.3746807992878243,4.558000087738037,-0.02235106651299623 1234,2010-12-20,4.7220001220703125,4.808000087738037,4.670000076293945,4.796999931335449,34255000.0,-0.008066485550543345,1.8453574799433694,-2.0380434078393264,32.895352276651565,41.32620723371242,-0.028426503392674718,0.1564823416222243,-0.3872121565500031,-1.0869914775793017,34.38698996913286,0.1380000114440918,-0.07039568386732675,-0.11419987678527832,-0.5276238706054484,0.2992241170348917,-0.3209118736953629,0.09251212012480625,0.27453339380803676,77.35653152106909,39.61577481245223,0.20671199691008493,12,-0.08000016212463379,0.11979985237121582,-0.39730018377304077,-0.8322001695632926,-0.21160030364990234,0,-0.028674352341652054,1.3578960577224721,4.76039981842041,-1.1802648544760082,4.6954002380371085,-5.0128946198310365,4.535799980163574,-0.028674352341652054 1235,2010-12-21,4.68720006942749,4.754000186920166,4.653600215911865,4.735400199890137,32290000.0,-0.007369769534771753,1.351284499461186,0.6426700405630508,31.708038088500217,38.87016974352093,-0.018034802023605856,0.18740738710903226,-0.32372634708293635,-1.0352630845345945,32.090096025613,0.10039997100830078,-0.07699706994515054,-0.14043993949890154,-0.5589862508123193,0.27810637181451625,-0.34971309515561,0.06883321615780691,0.2752334215821426,59.46306190405328,25.294594336991103,0.20927315565670881,12,-0.06910014152526855,0.15459990501403809,-0.34955012798309326,-0.763100147247314,-0.2986001968383789,1,-0.04830173561520401,1.8453574799433694,4.7220001220703125,1.3578960577224721,4.76039981842041,-1.1802648544760082,4.6954002380371085,-0.04830173561520401 1236,2010-12-22,4.635600090026856,4.692200183868408,4.625999927520752,4.6834001541137695,27065000.0,-0.011008699999216498,1.0244688452396575,0.991699890189232,34.42676329374021,36.462634033851565,0.022127988399778253,0.231800819393567,-0.24493816210998265,-0.9676964426639549,29.599377860002207,0.06620025634765625,-0.10458256897800222,-0.17991993427276487,-0.6062914458605979,0.24645157731506817,-0.3931056900666814,0.03326582152115165,0.2947793776061829,22.82904735071672,-12.861120675491819,0.21318575579391666,12,-0.017500162124634677,0.20619988441467196,-0.2709001898765573,-0.6280001401901254,-0.2572002410888681,2,-0.035162676599779785,1.351284499461186,4.68720006942749,1.8453574799433694,4.7220001220703125,1.3578960577224721,4.76039981842041,-0.035162676599779785 1237,2010-12-23,4.565800189971924,4.679200172424316,4.547200202941895,4.633999824523926,26035000.0,-0.015057360147416876,-1.504752554979011,1.426768684410066,42.34919156228109,35.09206652947192,0.07701318410903735,0.28153906486516966,-0.14824570841059526,-0.8824067874283292,26.672146474790836,0.131999969482421,-0.14420940547653327,-0.22781984806060773,-0.6584457458618731,0.20280604974065763,-0.4431327969612404,-0.012506899159975049,0.3344484956871172,7.131900017734816,-29.817186621941417,0.21531294890063257,12,0.05229973793029785,0.2759997844696045,-0.17535024881362915,-0.5467002391815186,-0.12779998779296875,3,-0.03429847824222987,1.0244688452396575,4.635600090026856,1.351284499461186,4.68720006942749,1.8453574799433694,4.7220001220703125,-0.03429847824222987 1238,2010-12-27,4.454599857330322,4.509200096130371,4.387400150299071,4.46999979019165,57740000.0,-0.024355058919537487,1.596998688451273,0.22580667715434363,31.855068249768053,34.513377172143336,0.1560581267156378,0.3593064641893431,-0.011077493730921262,-0.7566212152938521,23.560710708934785,0.17840003967285245,-0.16695456284015897,-0.3061001777648924,-0.7345835000166296,0.12238314448684484,-0.5203418388907606,-0.09185851663902422,0.4173258932731603,15.977108185139091,-20.7464284705194,0.21424166112586843,12,0.14310026168823242,0.36680030822753906,-0.043849945068359375,-0.435499906539917,0.12340021133422852,0,-0.0033224245028324884,-1.504752554979011,4.565800189971924,1.0244688452396575,4.635600090026856,1.351284499461186,4.68720006942749,-0.0033224245028324884 1239,2010-12-28,4.4008002281188965,4.499800205230713,4.3805999755859375,4.454400062561035,46070000.0,-0.01207732028341335,-1.5361659387317192,3.4805239038890265,29.609245512123323,33.59904178909971,0.21325192882147626,0.37404960175583213,0.06821341252830848,-0.6878869728225911,20.22580018381798,0.11920022964477539,-0.19568231470123543,-0.3229298114776613,-0.7410112010409424,0.0951515780856198,-0.5319705062593023,-0.11388911669602031,0.4323634744602334,5.409812828112689,-30.350459849042398,0.20904069478164067,12,0.19349980354309082,0.41719985008239746,0.012499690055847168,-0.37210023403167725,0.38359975814819336,1,-0.01045264529863943,1.596998688451273,4.454599857330322,-1.504752554979011,4.565800189971924,1.0244688452396575,4.635600090026856,-0.01045264529863943 1240,2010-12-29,4.4211997985839835,4.470399856567383,4.388199806213379,4.414000034332275,27720000.0,0.004635422970291625,-1.795909595906352,-0.13432437481649842,34.380776249000604,34.00878605268973,0.19155006607558178,0.3106167145039551,0.07289427591561282,-0.6932956494127067,16.464622560402827,0.0822000503540039,-0.2278089850800864,-0.26510024070739835,-0.6475544876752943,0.11735400626049763,-0.45632736419134634,-0.07387311722345036,0.3667075312958268,13.029459518602627,-23.869099804131913,0.191227123483948,12,0.17310023307800382,0.39680027961731046,-0.007899880409239834,-0.39249980449676425,0.5050001144409189,2,0.02017552336472006,-1.5361659387317192,4.4008002281188965,1.596998688451273,4.454599857330322,-1.504752554979011,4.565800189971924,0.02017552336472006 1241,2010-12-30,4.355400085449219,4.439599990844727,4.3410000801086435,4.4028000831604,26050000.0,-0.014882773032749874,-1.5879238812788616,-6.58354857937693,32.531265667813244,33.905582569751815,0.25598892363015224,0.32860314394754386,0.164706832568573,-0.6126524424788817,12.667614887234475,0.0985999107360831,-0.21642926130484685,-0.2898499488830568,-0.6240049747430509,0.04430507697693731,-0.4569274618130539,-0.12277243595305976,0.391776509001204,4.257836017127532,-32.339187234799155,0.16707751292999692,12,0.2190999984741211,0.44280004501342773,0.08989989757537842,-0.2932000160217285,0.5956001281738281,3,0.007622672197396652,-1.795909595906352,4.4211997985839835,-1.5361659387317192,4.4008002281188965,1.596998688451273,4.454599857330322,0.007622672197396652 1242,2010-12-31,4.253200054168701,4.358200073242188,4.251599788665772,4.3481998443603525,32670000.0,-0.023465130476062024,-1.1710781243171982,2.0042150797243785,26.174470691459106,32.88113017681526,0.3228136811595608,0.39049486741145856,0.292984147873554,-0.49563417512968844,10.031882530623337,0.10660028457641602,-0.2111963341256189,-0.35374999046325684,-0.682994724477946,-0.024505256448567714,-0.5183723574706018,-0.18912762345591183,0.4452353585607076,0.6212203388572116,-33.538041086084725,0.16462236700734473,12,0.2765998840332031,0.5002999305725098,0.19329988956451416,-0.1696000099182129,0.6919999122619629,4,0.029436610828257326,-1.5879238812788616,4.355400085449219,-1.795909595906352,4.4211997985839835,-1.5361659387317192,4.4008002281188965,0.029436610828257326 1243,2011-01-03,4.472599983215332,4.496799945831299,4.2831997871398935,4.305200099945068,60850000.0,0.05158467183587789,-1.0208102603199896,-1.7621079260549253,47.63808652742702,34.51921176023476,0.06514702024271646,0.15988624386389994,0.10371574301247222,-0.6976048656804283,9.689424797236255,0.24359989166259766,-0.18959306015371613,-0.12203006744384748,-0.4520600765780163,0.20799994169032132,-0.28704507201093143,0.04298493712323648,0.16327844214516762,89.04102483314566,48.69991614759759,0.16501500456708432,1,0.03020000457763672,0.2809000015258789,0.03799998760223389,-0.32489991188049316,0.5776000022888184,0,-0.007735943559947778,-1.1710781243171982,4.253200054168701,-1.5879238812788616,4.355400085449219,-1.795909595906352,4.4211997985839835,-0.007735943559947778 1244,2011-01-04,4.447400093078613,4.569399833679199,4.339200019836427,4.452199935913086,66240000.0,-0.005634282124779344,-1.0813727392269805,-0.028672916257196,44.67961630937476,35.96049822922082,0.052857057128126606,0.1640574409751281,0.14227659228304823,-0.6549165862779338,9.159367164051044,0.23019981384277255,-0.18368336225821302,-0.1285399675369261,-0.4466678911202413,0.18958795604638912,-0.2876039293285837,0.030523994254731512,0.13467932314462416,61.61116320942261,19.18047845411079,0.1590639617916577,1,0.024499893188476562,0.30609989166259766,0.12299978733062744,-0.2399001121520996,0.6851997375488281,1,0.029365465857049244,-1.0208102603199896,4.472599983215332,-1.1710781243171982,4.253200054168701,-1.5879238812788616,4.355400085449219,0.029365465857049244 1245,2011-01-05,4.420000076293945,4.483399868011475,4.400599956512451,4.429399967193604,26530000.0,-0.006160906644605668,-2.43567167575161,1.9583747268032845,44.457205564294576,37.07499181483797,0.04287788904143941,0.1677015103680075,0.18307202012380763,-0.6088603330789937,8.25235149220819,0.08279991149902344,-0.187087423033093,-0.13539998531341535,-0.43685308541736045,0.16605311479052975,-0.2861265353653879,0.015326564738557202,0.1493997573852539,52.98938444802867,8.536365230638594,0.15072655005197236,1,0.04539990425109863,0.3334999084472656,0.21544981002807617,-0.19950008392333984,0.9545998573303232,2,0.08244341712289849,-1.0813727392269805,4.447400093078613,-1.0208102603199896,4.472599983215332,-1.1710781243171982,4.253200054168701,0.08244341712289849 1246,2011-01-06,4.53000020980835,4.5960001945495605,4.508600234985352,4.5441999435424805,52375000.0,0.024886907605358388,-2.066682282473209,1.5106275046921922,41.688427887013894,37.001573628697166,-0.09351049227400221,0.044764544358478986,0.08337298985748554,-0.7001224439061091,7.807385770677347,0.17600011825561523,-0.18236403807727708,-0.015729856491089045,-0.3067181264454337,0.27525841346325564,-0.16122399146826183,0.12976427848608374,-0.27840042114257724,80.83626394927029,38.328312372399765,0.14549413497717245,1,-0.1062002182006836,0.21579957008361816,0.23779988288879395,-0.25970005989074707,0.928999900817872,3,0.08746129908751477,-2.43567167575161,4.420000076293945,-1.0813727392269805,4.447400093078613,-1.0208102603199896,4.472599983215332,0.08746129908751477 1247,2011-01-07,4.485199928283691,4.559599876403809,4.400000095367432,4.559599876403809,29660000.0,-0.009889686412741572,3.2903196862101676,5.239531213271097,35.88427737193426,37.44926353116008,-0.06855499585296165,0.0755273919945072,0.1385272410209435,-0.637580515065308,7.691167577732551,0.15959978103637695,-0.17474558597718648,-0.049160122871398926,-0.3302987939325943,0.23197854818979646,-0.18972945840199706,0.09140921265919921,-0.2267121315002436,64.57796612753232,26.867879619964356,0.14056933553059783,1,-0.06139993667602539,0.22810006141662598,0.29950010776519775,-0.21489977836608887,0.8264002799987802,4,0.10385273628540315,-2.066682282473209,4.53000020980835,-2.43567167575161,4.420000076293945,-1.0813727392269805,4.447400093078613,0.10385273628540315 1248,2011-01-10,4.473400115966797,4.498799800872803,4.3807997703552255,4.4679999351501465,24535000.0,-0.002630833074459993,3.1993229197600206,-0.0725831261055708,36.890940891658985,38.25834079555293,-0.06013137165902549,0.06788912907414435,0.16196953168792305,-0.6084225340538882,7.595784982754486,0.11800003051757724,-0.171186426769939,-0.04640994071960414,-0.30677353674173524,0.21395365530252697,-0.1765917387306697,0.08377185729146142,-0.20816207122802677,52.25856885817244,18.75534337328682,0.13018179801106577,1,-0.04960012435913086,0.12619972229003906,0.3321000337600708,-0.20309996604919434,0.8067998886108398,0,0.10546784062080294,3.2903196862101676,4.485199928283691,-2.066682282473209,4.53000020980835,-2.43567167575161,4.420000076293945,0.10546784062080294 1249,2011-01-11,4.415800094604492,4.547200202941895,4.371200084686278,4.5229997634887695,51985000.0,-0.012876116571087448,1.26220435280922,-19.85112582781457,36.02470715742461,38.44099978537783,-0.00020099693443054178,0.12343794661775576,0.23091815548076688,-0.5331440477495257,7.776729139198407,0.176000118255617,-0.1792285180357176,-0.09868996143341047,-0.3631636281617645,0.16578370529494357,-0.23092679479758704,0.03354687193076611,-0.143946806869506,19.839852367215656,-9.950856658496527,0.13223683336417685,1,0.007999897003173828,0.16969990730285645,0.4046499729156494,-0.14549994468688965,0.8949999809265137,1,0.14366589911413996,3.1993229197600206,4.473400115966797,3.2903196862101676,4.485199928283691,-2.066682282473209,4.53000020980835,0.14366589911413996 1250,2011-01-12,4.353400230407715,4.4660000801086435,4.3400001525878915,4.4566001892089835,38630000.0,-0.014131043720258418,1.0655769741881724,0.962689156369257,35.62843191441202,38.785129368333244,0.05763057462732846,0.17889586686820813,0.3036145654704825,-0.45386223297854933,7.588626175310412,0.12599992752075195,-0.16786816428214202,-0.15085983276367188,-0.42393540581898037,0.12221574029163662,-0.2873976192913261,-0.014322046236017627,-0.07506400453643725,5.234404540382743,-24.386135441975675,0.1365377865276542,1,0.07039976119995117,0.2320997714996338,0.4730498790740967,-0.0831000804901123,0.8495998382568359,2,0.17898643795191593,1.26220435280922,4.415800094604492,3.1993229197600206,4.473400115966797,3.2903196862101676,4.485199928283691,0.17898643795191593 1251,2011-01-13,4.5928001403808585,4.594799995422363,4.38100004196167,4.400199890136719,71090000.0,0.05499147730571119,1.174974533106961,-1.8662822396569803,51.17248439634744,41.56268644665417,-0.16154044532631495,-0.05904189042391739,0.07484248558357631,-0.674727289040371,7.875634472292803,0.24139976501464844,-0.141986022059446,0.08569006919860733,-0.18994924655285939,0.36132938495007405,-0.05212958867712647,0.22350972707434114,-0.308110635136015,99.21512705060655,63.99255479526929,0.13781965787573336,1,-0.15320014953613192,-0.03910017013549716,0.23489987850189298,-0.2801001071929923,0.44519996643066495,3,0.17022290745239776,1.0655769741881724,4.353400230407715,1.26220435280922,4.415800094604492,3.1993229197600206,4.473400115966797,0.17022290745239776 1252,2011-01-14,4.697800159454347,4.698200225830078,4.56440019607544,4.586999893188477,60900000.0,0.02286187420835195,1.3978414223027233,0.5752862009546706,60.618256736185415,43.00492758096066,-0.21997430177005484,-0.17270770872935248,-0.020740429912302183,-0.7591578578985532,8.472259330515303,0.13380002975463778,-0.121475741220606,0.19057009220123344,-0.08541623037846069,0.4665564147809276,0.05257693091138638,0.3285632534910805,-0.40688444042340866,99.88831203407905,59.660606453362064,0.13799316128984698,1,-0.17910003662109464,-0.1680002212524423,0.14054989814758212,-0.3577001094818124,0.18599987030029208,4,0.16203327628570063,1.174974533106961,4.5928001403808585,1.0655769741881724,4.353400230407715,1.26220435280922,4.415800094604492,0.16203327628570063 1253,2011-01-18,4.65399980545044,4.742400169372559,4.6022000312805185,4.719200134277344,29095000.0,-0.009323588172595598,1.5125382942450587,-0.588449207066456,61.15220570877476,44.8352152920051,-0.16509820618914794,-0.14470646179410007,0.029879784749460292,-0.6954470629493064,9.039736959396299,0.14020013809204013,-0.09177983974755488,0.15208973884582644,-0.10692886389961309,0.41110834159126597,0.022580437473107118,0.28159904021854576,-0.34679270614753666,78.03171962355478,32.02007411747435,0.12950930137271974,1,-0.11279964447021573,-0.12419986724853604,0.20415019989013583,-0.31389975547790616,0.2520003318786612,1,0.14129790079962956,1.3978414223027233,4.697800159454347,1.174974533106961,4.5928001403808585,1.0655769741881724,4.353400230407715,0.14129790079962956 1254,2011-01-19,4.586599826812744,4.665999889373778,4.559999942779541,4.64900016784668,31645000.0,-0.014482161894111445,1.1991739420770384,0.9570556185322103,56.99543370523302,46.22835175210937,-0.08479315034667767,-0.09272447244955462,0.09849240758028799,-0.6086042650331267,9.484029754890756,0.1059999465942374,-0.04349752124926276,0.09145977497100866,-0.14980731209025233,0.33272686203226964,-0.029173768559621394,0.2120933185016387,-0.253281143305661,61.282222648815996,10.640082681072123,0.12063354353063041,1,-0.04539966583251953,-0.056799888610839844,0.29625022411346436,-0.24649977684020996,0.3805999755859375,2,0.15122317271068297,1.5125382942450587,4.65399980545044,1.3978414223027233,4.697800159454347,1.174974533106961,4.5928001403808585,0.15122317271068297 1255,2011-01-20,4.4608001708984375,4.552599906921387,4.440199851989746,4.546800136566162,32885000.0,-0.02742765025605598,1.30329146330143,1.378197045765419,54.24247682030738,47.62324607803087,0.05297334410393084,0.01606802763984483,0.22449344110257208,-0.4653489331738965,9.780134081828214,0.14639997482299805,-0.04129025824405286,-0.023019886016845348,-0.2469681488558253,0.2009283768221346,-0.13499401743633488,0.08895424540264418,-0.10293659823942569,22.080824793412418,-33.00640698894926,0.11197413141948996,1,0.08039999008178711,0.0689997673034668,0.4041997194290161,-0.12070012092590332,0.43919992446899414,3,0.19054875180866304,1.1991739420770384,4.586599826812744,1.5125382942450587,4.65399980545044,1.3978414223027233,4.697800159454347,0.19054875180866304 1256,2011-01-21,4.472599983215332,4.519800186157227,4.434000015258789,4.510200023651123,27185000.0,0.0026452232480340676,2.0211133404410715,0.43720994704887584,59.52422253124509,50.249906651287624,0.03595622797828213,-0.009032573313145775,0.2146868519701286,-0.4581091924436782,10.254830219751042,0.0858001708984375,-0.03273787842208531,-0.0030700683593751776,-0.2153192644509847,0.20917912773223435,-0.1091946664051795,0.10305452968642914,-0.09166421475350717,12.516196065940793,-47.41745267165123,0.10612459804580472,1,0.06860017776489258,0.057199954986572266,0.3490999937057495,-0.13249993324279785,0.3503999710083008,4,0.1633054796293536,1.30329146330143,4.4608001708984375,1.1991739420770384,4.586599826812744,1.5125382942450587,4.65399980545044,0.1633054796293536 1257,2011-01-24,4.409200191497803,4.497000217437744,4.3471999168396005,4.496600151062012,25760000.0,-0.014175153591972078,2.3968286577750666,2.3244645099108467,46.8166388375856,51.35276197861281,0.09771780872674007,0.04430514692230059,0.27344603275522594,-0.3764807124521372,10.561589180077899,0.14980030059814364,-0.022634734177771954,-0.05863986015319789,-0.2684291270365087,0.1511494067301129,-0.16353449359485328,0.04625477328845751,0.33319997787475586,15.688318583002845,-38.887808855703106,0.10489463344165535,1,0.13199996948242188,0.12059974670410156,0.3556497097015381,-0.06910014152526855,0.44719982147216886,0,0.14261087907195202,2.0211133404410715,4.472599983215332,1.30329146330143,4.4608001708984375,1.1991739420770384,4.586599826812744,0.14261087907195202 1258,2011-01-25,4.439799785614014,4.440000057220459,4.356200218200684,4.400000095367432,19005000.0,0.006939942118122877,3.1691220079235167,-0.45537424096109463,49.62043981259886,52.863398940298836,0.06911942336415677,0.013217590462458517,0.23768556183365064,-0.39122858627510215,10.011480621505564,0.08379983901977539,-0.016627377239389673,-0.02730026245117223,-0.2373903684533154,0.18278984355097094,-0.13234531545224382,0.07774479054989936,0.29469637870788556,29.046385430439685,-23.622010208314293,0.10504505300107159,1,0.10140037536621094,0.09000015258789062,0.3180001974105835,-0.07659971714019775,0.49720001220703125,1,0.10000456452547457,2.3968286577750666,4.409200191497803,2.0211133404410715,4.472599983215332,1.30329146330143,4.4608001708984375,0.10000456452547457 1259,2011-01-26,4.354800224304198,4.385600090026856,4.261199951171875,4.350599765777588,41700000.0,-0.019144908647735326,2.781148319117561,0.10553998035125844,46.921046160663835,54.118133856549036,0.16154430164249955,0.09970623995342809,0.318841534874994,-0.2922371008367586,9.594277114909746,0.17859983444213867,-0.002395421954667576,-0.10999982357025218,-0.3241146891100035,0.10411504196949917,-0.2170572563401274,-0.0029423908003769483,0.37195001506805525,32.1208947652629,-19.659779146972895,0.10705743276987545,1,0.14699983596801847,0.17499971389770597,0.40299975872039884,0.008399844169617587,0.74519968032837,2,0.1265729504533064,3.1691220079235167,4.439799785614014,2.3968286577750666,4.409200191497803,2.0211133404410715,4.472599983215332,0.1265729504533064 1260,2011-01-27,4.51039981842041,4.549799919128418,4.321199893951416,4.361599922180177,39870000.0,0.03573059293232528,1.0087867055510862,35.42467930526327,49.11262122256855,53.88926017057361,0.03414817271702919,-0.051508963876401026,0.163480553669193,-0.4325807668099637,8.824938616311874,0.22860002517700195,0.015448543169169326,0.041139769554138006,-0.172867170556132,0.255146709664408,-0.06586370050099699,0.148143239609273,0.19772840942382786,86.34784993671911,36.66275399981768,0.10700347005513518,1,-0.00859975814819336,-0.007599830627441406,0.23150014877319336,-0.13889968395233154,0.5408000946044922,3,0.10127704912382862,2.781148319117561,4.354800224304198,3.1691220079235167,4.439799785614014,2.3968286577750666,4.409200191497803,0.10127704912382862 1261,2011-01-28,4.388599872589111,4.559599876403809,4.3400001525878915,4.5381999015808105,31020000.0,-0.02700424590606565,1.2827416652622512,-1.0053772399825733,45.91162069623838,52.25518949946838,0.138501033102715,0.07684567315742541,0.2875130266866517,-0.29648383673636935,7.779455228079865,0.21959972381591708,0.03715276421922642,-0.08232016563415545,-0.29309915737039205,0.12845882610208115,-0.1877096615022742,0.023069330233963292,0.3016512241882321,42.69435433611915,-4.895933172036607,0.10538949586811852,1,0.11320018768310547,0.10840010643005371,0.34135007858276367,-0.012499809265136719,0.6048002243042001,4,0.11652924340915427,1.0087867055510862,4.51039981842041,2.781148319117561,4.354800224304198,3.1691220079235167,4.439799785614014,0.11652924340915427 1262,2011-01-31,4.378399848937988,4.488999843597412,4.361800193786621,4.422800064086914,24100000.0,-0.0023242090751612876,-2.27836153817793,0.29679282449463557,45.97387616925928,50.56870843952222,0.11022034119010993,0.10214321110993474,0.2960883448350149,-0.2723065638352331,6.220310572667495,0.12719964981079102,0.06553556261825477,-0.09878017902374303,-0.2887420674371475,0.09118170938966141,-0.1937611232304457,-0.0037992348170403645,0.29468920201513615,39.27611499065182,-7.4046096341193035,0.09498094420670228,1,0.08520007133483887,0.11860013008117676,0.3515501022338867,0.012200236320495605,0.6498003005981445,0,0.10154397054291087,1.2827416652622512,4.388599872589111,1.0087867055510862,4.51039981842041,2.781148319117561,4.354800224304198,0.10154397054291087 1263,2011-02-01,4.438000202178955,4.4762001037597665,4.3439998626708975,4.3987998962402335,30130000.0,0.013612359605627011,1.28719924432106,-0.8828854951994529,50.939250995900196,49.89579924959635,0.018727706270816213,0.041969627131459575,0.23766294910414665,-0.3164097172233751,5.5644569698313315,0.13220024108886896,0.05876782467958375,-0.03744983673095703,-0.22821584947218732,0.15331617601027325,-0.13283284310157217,0.05793316963965811,0.21861328478291941,59.249428722095274,8.794565860432328,0.09538300637061492,2,-0.02760028839111328,0.05899977684020996,0.2919497489929199,-0.04530012607574463,0.6263999938964853,1,0.09427665428802645,-2.27836153817793,4.378399848937988,1.2827416652622512,4.388599872589111,1.0087867055510862,4.51039981842041,0.09427665428802645 1264,2011-02-02,4.578000068664551,4.585000038146973,4.401999950408936,4.4324002265930185,34475000.0,0.03154570980345128,1.293237328393649,3.7142526973931225,58.91694905628227,50.41518505359356,-0.1370305481552201,-0.09248616279089816,0.09750384862413064,-0.44095966265124353,5.601929127914827,0.18300008773803622,0.03251238121633904,0.09602003097534162,-0.09958285978040671,0.29162292173108995,-0.0017814144025321,0.19382147635321534,0.06279687686572366,97.34648762085864,39.4707870216744,0.09780144537787415,2,-0.15490007400512695,-0.08100008964538574,0.13155007362365723,-0.16939997673034668,0.4772000312805176,2,0.07841846303449662,1.28719924432106,4.438000202178955,-2.27836153817793,4.378399848937988,1.2827416652622512,4.388599872589111,0.07841846303449662 1265,2011-02-03,4.78439998626709,4.800000190734863,4.566999912261963,4.566999912261963,55995000.0,0.045085171364522836,-1.1435160916035891,1.4931339959717786,57.81148423138296,50.22488079805332,-0.3270984553109981,-0.2847876094996531,-0.11352687237145975,-0.6313062519474357,6.037234364559147,0.2330002784729004,0.01211242141654445,0.28419995307922363,0.04902285224001535,0.5193770539184319,0.16661140265961905,0.4017885034988282,-0.5232000350952148,96.60865148389638,42.146080877728394,0.1175885504196043,2,-0.2537999153137207,-0.25859999656677246,-0.07824993133544922,-0.37579989433288574,0.3206000328063965,3,0.06596436737550393,1.293237328393649,4.578000068664551,1.28719924432106,4.438000202178955,-2.27836153817793,4.378399848937988,0.06596436737550393 1266,2011-02-04,4.926199913024902,5.03380012512207,4.790999889373778,4.808199882507324,85595000.0,0.029637974911133735,-2.1863544489152016,0.542778244476565,59.040533852952564,51.58309135531632,-0.44453644900844846,-0.4167503519701352,-0.25903721261769075,-0.7561132159639605,7.119836629321263,0.24940013885498047,0.00496298571500553,0.40618989467620814,0.10341208367699561,0.7089677056754207,0.25480098917660143,0.5575788001758148,-0.6542239570617676,84.40125091938707,34.21063166549103,0.15138890549960626,2,-0.2786998748779297,-0.28349995613098145,-0.22004985809326172,-0.5175998210906982,0.23379993438720614,4,0.025374528481781455,-1.1435160916035891,4.78439998626709,1.293237328393649,4.578000068664551,1.28719924432106,4.438000202178955,0.025374528481781455 1267,2011-02-07,4.951000213623047,5.0349998474121085,4.902200222015381,4.965400218963623,45640000.0,0.005034367471074885,-1.3714221243948905,-0.12203391200336211,61.9354126609212,52.95142167179658,-0.429574507866354,-0.4267442037333762,-0.2913917804867854,-0.7639678758601391,8.036165669513988,0.13279962539672763,0.012357128116955884,0.40770018100738525,0.04959236889071761,0.7658079931240529,0.22864627494905143,0.5867540870657191,-0.6485512908935549,87.84375750449247,39.47395961559978,0.1790539060583338,2,-0.3029003143310547,-0.30770039558410645,-0.2646501064300537,-0.5424001216888428,0.21339988708496094,0,0.008563902532986889,-2.1863544489152016,4.926199913024902,-1.1435160916035891,4.78439998626709,1.293237328393649,4.578000068664551,0.008563902532986889 1268,2011-02-08,4.945199966430664,4.973800182342528,4.866000175476074,4.889999866485597,44330000.0,-0.0011715303862082083,-1.0891579068961361,-3.833338852279815,65.16153250951879,54.97814237722491,-0.3850344669325869,-0.40452584255331203,-0.29688933357964586,-0.7402438100923749,8.796456937879212,0.10780000686645419,0.013156587284217203,0.3783099412918087,-0.020280609135776118,0.7769004917193936,0.1790146660780163,0.5776052165056011,-0.5987979882202152,85.8136025919457,37.4629032662414,0.19929527521379248,2,-0.26710009574890137,-0.2971000671386719,-0.30355000495910645,-0.53659987449646,0.0879998207092294,1,0.01678398925602531,-1.3714221243948905,4.951000213623047,-2.1863544489152016,4.926199913024902,-1.1435160916035891,4.78439998626709,0.01678398925602531 1269,2011-02-09,5.05019998550415,5.138000011444092,4.940400123596191,4.952000141143799,57650000.0,0.021232714508261363,-2.255355585756145,1.7789794666689989,75.36582653011382,57.895165189174385,-0.4257953957776017,-0.48439658706181277,-0.4130768583219826,-0.826936232768575,10.128622609194121,0.1975998878479004,0.04105623832310812,0.45158996582031286,0.005486197545183202,0.8976937340954425,0.22853808168274803,0.6746418499578777,-0.6624821351416017,84.62346572869222,31.588681537319246,0.22305188413756472,2,-0.3111999034881592,-0.350600004196167,-0.42204999923706055,-0.6415998935699463,-0.11399984359741211,2,0.0028118115346025263,-1.0891579068961361,4.945199966430664,-1.3714221243948905,4.951000213623047,-2.1863544489152016,4.926199913024902,0.0028118115346025263 1270,2011-02-10,5.132599830627441,5.1683998107910165,5.045599937438965,5.068999767303467,104055000.0,0.016316154876996558,-1.2246409674981265,0.6476595124793629,76.77703627122627,61.32465580861748,-0.4589142920707934,-0.5327415874969166,-0.5068916095625848,-0.8909446735670095,11.375654976088128,0.12279987335205167,0.06857188281460402,0.49502983093261754,0.005142541228536857,0.9849171206366982,0.2500861860805772,0.7399734757846579,-0.6848594073783696,90.51404673611574,31.01742602525917,0.24494364485204057,2,-0.3763999938964844,-0.4177999496459961,-0.519899845123291,-0.7239997386932373,-0.1826000213623047,3,-0.015080024400209502,-2.255355585756145,5.05019998550415,-1.0891579068961361,4.945199966430664,-1.3714221243948905,4.951000213623047,-0.015080024400209502 1271,2011-02-11,5.3745999336242685,5.497000217437744,4.867199897766113,4.9781999588012695,367455000.0,0.04714961442206245,-1.0368700549550112,6.23269780100317,84.20978817740645,65.57309047618938,-0.6105472806352878,-0.7517086110206401,-0.757942689500779,-1.112378234790179,13.046251695355746,0.6298003196716309,0.11643600544385269,0.697939944267274,0.10845334671703899,1.287426541817509,0.40319664549215695,0.9926832430423911,-0.854793571621002,80.60217501207221,14.921161847373256,0.2947432987751174,2,-0.4540998935699472,-0.4954998493194589,-0.765149950981141,-0.8618998527526864,-0.4967999458312997,4,-0.050161857232224216,-1.2246409674981265,5.132599830627441,-2.255355585756145,5.05019998550415,-1.0891579068961361,4.945199966430664,-0.050161857232224216 1272,2011-02-14,5.459000110626222,5.5,5.317999839782715,5.388400077819824,71510000.0,0.015703527340506396,1.385326146394813,0.17810302040993267,84.78974630750658,69.33425662192343,-0.5873060503660312,-0.8181021579396894,-0.8455319055076158,-1.174691580926985,14.226694689078553,0.18200016021728516,0.15713709890606964,0.7442801237106336,0.05860158593232878,1.4299586614889384,0.4014408548214812,1.087119392599786,-0.8219304859708174,93.5331386874491,22.258976087114902,0.3428392688891525,2,-0.5080001354217538,-0.5784001350402841,-0.8742002248764047,-0.7960999011993417,-0.519400119781495,0,-0.05477198335865463,-1.0368700549550112,5.3745999336242685,-1.2246409674981265,5.132599830627441,-2.255355585756145,5.05019998550415,-0.05477198335865463 1273,2011-02-15,5.311600208282472,5.465400218963623,5.288000106811523,5.415999889373778,61420000.0,-0.027001263849917967,-1.340372662992879,-1.4787483368116328,81.32529612638558,71.82407296304602,-0.3385570181460089,-0.6523571639324137,-0.6934217695415308,-1.0061315358896854,15.15597651685621,0.1774001121520996,0.21377329876537754,0.5640002012252818,-0.1707312091035611,1.2987316115541248,0.19663449606086036,0.9313659063897033,-0.5537203310788241,70.22759777496137,-5.751369539259173,0.3673657051644214,2,-0.27810025215149015,-0.4310002326965341,-0.7430502176284799,-0.6379001140594491,-0.29200029373169034,1,-0.027712949356567207,1.385326146394813,5.459000110626222,-1.0368700549550112,5.3745999336242685,-1.2246409674981265,5.132599830627441,-0.027712949356567207 1274,2011-02-16,5.280200004577637,5.410200119018555,5.249000072479248,5.350200176239014,66685000.0,-0.00591162784726762,-1.435045360743059,0.6705017767262677,77.43406022351172,74.00435918439366,-0.22023478401265173,-0.5969350509036317,-0.6608738070559053,-0.9556242674294424,16.32853111376563,0.16120004653930664,0.27697268434221023,0.4979199886322023,-0.26956137466333097,1.2654013519277356,0.11417930698443612,0.8816606702799685,-0.4184233101824999,65.26549306069424,-9.013498358197097,0.38374068164776665,2,-0.13470005989074707,-0.3996000289916992,-0.7685000896453857,-0.5769999027252197,-0.1454000473022452,2,-0.04677857225552218,-1.340372662992879,5.311600208282472,1.385326146394813,5.459000110626222,-1.0368700549550112,5.3745999336242685,-0.04677857225552218 1275,2011-02-17,5.310800075531006,5.360000133514403,5.256800174713135,5.288599967956543,39485000.0,0.005795248461581082,-1.4056020229527122,-0.3171436161879006,85.150157431028,76.90542847084649,-0.1880923972010411,-0.590885186581124,-0.6902563687122099,-0.967588421508701,18.35233217316451,0.10319995880126864,0.33612141659555306,0.4860200643539425,-0.3004096394002067,1.2724497681080917,0.09280521247686835,0.8792349162310167,-0.3596721183511882,70.10115456664944,-7.835459477504486,0.39321485187707456,2,-0.12779998779296875,-0.43020009994506836,-0.8061500787734985,-0.6075999736785889,-0.15159988403320312,3,-0.07053549903906198,-1.435045360743059,5.280200004577637,-1.340372662992879,5.311600208282472,1.385326146394813,5.459000110626222,-0.07053549903906198 1276,2011-02-18,5.203000068664551,5.33620023727417,5.175600051879883,5.314599990844727,61720000.0,-0.02029826115336808,1.0749322326269097,-5.02699916231716,79.25357137057263,78.82966832747444,-0.04123549779002822,-0.44855756497482524,-0.5790040448350391,-0.841858404776243,20.301851702864916,0.1606001853942871,0.3757231448185321,0.3417000532150265,-0.44370442193700566,1.1271045283670587,-0.05100218436098913,0.7344022907910421,-0.17503002548990754,8.446369040269522,-71.30795482192983,0.3927022375760161,2,-0.019999980926513672,-0.3224000930786133,-0.6983500719070435,-0.48779988288879395,0.1194000244140625,4,-0.04862584202585862,-1.4056020229527122,5.310800075531006,-1.435045360743059,5.280200004577637,-1.340372662992879,5.311600208282472,-0.04862584202585862 1277,2011-02-22,5.038000106811523,5.190999984741211,5.023399829864502,5.1254000663757315,44660000.0,-0.031712465822699376,-1.874775588989445,0.7831543056374417,69.80458434628663,79.34556297600417,0.15355071026790945,-0.24668160486276136,-0.41204973481188656,-0.6595014916280917,21.625038073048806,0.17960023880004883,0.4021236049835615,0.14526009559631348,-0.6138453482050652,0.9043655393976922,-0.2342926263043763,0.5248128174970033,0.46199989318847656,3.3032271706320353,-75.77956771396423,0.3795527219006895,2,0.1455998420715332,-0.15740013122558594,-0.5413501262664795,-0.3203001022338867,0.40599966049194336,1,-0.03179835562169986,1.0749322326269097,5.203000068664551,-1.4056020229527122,5.310800075531006,-1.435045360743059,5.280200004577637,-0.03179835562169986 1278,2011-02-23,4.883800029754639,5.037600040435791,4.699999809265137,5.021200180053711,82435000.0,-0.03060739852871419,2.9671032540938826,1.5720848268600365,59.99999376276099,77.63824822407608,0.33316068281004885,-0.06062067939339144,-0.25931675055962256,-0.4873779654454191,22.39221866976673,0.3380002975463867,0.41416985739203316,-0.031139993667602894,-0.7598321703647501,0.6975521830295444,-0.39548608201617697,0.3332060946809712,0.6066679668426511,25.880053551837722,-48.79019006346947,0.3643460883485737,2,0.2161998748779297,-0.003200054168701172,-0.35954999923706055,-0.14479994773864746,0.5636000633239746,2,0.011425521264205152,-1.874775588989445,5.038000106811523,1.0749322326269097,5.203000068664551,-1.4056020229527122,5.310800075531006,0.011425521264205152 1279,2011-02-24,4.906000137329102,4.939599990844727,4.762800216674805,4.849999904632568,50740000.0,0.004545662688727692,1.870127608188289,-0.40757038893072683,54.52112080764414,75.16536872812253,0.32224191758528953,-0.04153868326766297,-0.2749482108302175,-0.49214192563078374,22.635671535675332,0.17679977416992188,0.42191222515349214,-0.03649988174438512,-0.7160269044988965,0.6430271410101263,-0.3762633931216408,0.30326362963287057,0.5528491317749022,31.21215558466352,-39.00245310071284,0.33976351137725586,2,0.1939997673034668,-0.025400161743164062,-0.3705000877380371,-0.15250015258789062,0.5739998817443848,3,0.023155273958782363,2.9671032540938826,4.883800029754639,-1.874775588989445,5.038000106811523,1.0749322326269097,5.203000068664551,0.023155273958782363 1280,2011-02-25,4.967199802398682,5.099999904632568,4.92579984664917,4.940000057220459,41805000.0,0.012474452375963008,-5.2661703915884805,0.4857077170664419,51.621573607028616,71.54445599808052,0.26274316825153665,-0.07036922128617373,-0.32988676879877765,-0.5348807651889231,24.08796319202168,0.1939997673034668,0.4290333294184965,0.0018597841262817383,-0.6465085020925931,0.6502280703451566,-0.32232435898315615,0.3260439272357196,0.4612954883117677,41.999341932186034,-25.329337913129258,0.3241841431094376,2,0.13280010223388672,-0.08659982681274414,-0.4316997528076172,-0.2136998176574707,0.5110001564025879,4,0.03374137573362268,1.870127608188289,4.906000137329102,2.9671032540938826,4.883800029754639,-1.874775588989445,5.038000106811523,0.03374137573362268 1281,2011-02-28,4.900000095367432,5.0545997619628915,4.872799873352051,5.017000198364258,35530000.0,-0.013528690148280065,-1.1213454888399979,-4.3015146733985485,48.04836542963697,67.46208034498393,0.28557203435235223,0.039113073271183296,-0.2563620453518425,-0.4513460254631916,25.464347261362253,0.18179988861084073,0.41291810169599064,-0.09090993404388392,-0.6812488937179388,0.499429025630171,-0.3860794138809114,0.20425954579314354,0.4993553760852052,40.73324126786196,-23.008986664405384,0.2951694798370275,2,0.18269991874694824,-0.01940011978149414,-0.3645000457763672,-0.1465001106262207,0.6603999137878418,0,0.052897977772576876,-5.2661703915884805,4.967199802398682,1.870127608188289,4.906000137329102,2.9671032540938826,4.883800029754639,0.052897977772576876 1282,2011-03-01,4.822999954223633,4.888800144195557,4.773399829864502,4.860000133514403,33675000.0,-0.01571431421329894,1.4397477708162165,0.31624057024782526,45.565393624267,63.48875784474852,0.2937600843829449,0.1592965793476493,-0.17894640854380217,-0.3569643007906613,26.743335319234873,0.1266002655029297,0.38340945784917135,-0.1901400804519655,-0.7129899681782375,0.33270980727430643,-0.4515650243151015,0.07128486341117046,0.5483812907415038,30.750028908245824,-28.952774560611097,0.2614249438631359,3,0.2321000099182129,0.05760002136230469,-0.28749990463256836,-0.06949996948242188,0.6922001838684082,1,0.10354554086562695,-1.1213454888399979,4.900000095367432,-5.2661703915884805,4.967199802398682,1.870127608188289,4.906000137329102,0.10354554086562695 1283,2011-03-02,4.856400012969972,4.867599964141847,4.689599990844727,4.843200206756592,50415000.0,0.0069251625675612605,9.000080366470659,-0.3567497905793225,42.58153542875923,59.616255089776025,0.21121050769164995,0.16743357100496858,-0.21362974474847984,-0.37331145417983524,28.291160753340527,0.17799997329712003,0.3143802812642793,-0.1776600122451777,-0.632700950044832,0.2773809255544766,-0.40518048114500527,0.04986045665464989,0.4881259745671649,40.64328878282199,-15.250107723511398,0.2275204688998272,3,0.16840004920959384,0.02419996261596591,-0.32089996337890714,-0.10290002822876065,0.6375999450683585,2,0.12099492479289076,1.4397477708162165,4.822999954223633,-1.1213454888399979,4.900000095367432,-5.2661703915884805,4.967199802398682,0.12099492479289076 1284,2011-03-03,4.936999797821045,5.019000053405762,4.920000076293945,4.922200202941895,38720000.0,0.016596611612679224,-9.312579163044829,1.1211978903257007,42.50229846190403,54.8776040932067,0.08583453048397072,0.12132874210231925,-0.29336476253609156,-0.43607282005006454,29.25254198030107,0.16260004043579013,0.23211049264963535,-0.11501021385192889,-0.5198575990272598,0.28983717132340203,-0.3174339064395939,0.08741347873573613,0.3682306299145468,60.28261670254952,8.406281938461724,0.2024236925876654,3,0.07590031623840332,-0.05639982223510742,-0.40149974822998047,-0.18349981307983398,0.4478001594543466,3,0.10338268506367654,9.000080366470659,4.856400012969972,1.4397477708162165,4.822999954223633,-1.1213454888399979,4.900000095367432,0.10338268506367654 1285,2011-03-04,5.099999904632568,5.118800163269043,4.940000057220459,4.952000141143799,59600000.0,0.03301602460738673,-1.0790718305564027,10.000257756871433,38.79549390042217,50.38226215207886,-0.12316420695136543,-0.01772382060232669,-0.4524663158269533,-0.5807570322371953,29.280163012599438,0.18180036544799805,0.16344068255509203,0.032209897041321156,-0.3528367614575947,0.417256555540237,-0.1603134322081372,0.22473322629077952,0.16829269688957105,95.6196991883106,45.41989543536303,0.192523329249458,3,-0.1596999168395996,-0.18939995765686035,-0.5841999053955078,-0.3464999198913574,0.2681999206542969,4,0.07450982775426063,-9.312579163044829,4.936999797821045,9.000080366470659,4.856400012969972,1.4397477708162165,4.822999954223633,0.07450982775426063 1286,2011-03-07,5.051199913024902,5.172800064086914,4.933199882507324,5.109600067138672,54025000.0,-0.009568625984353152,1.5930734813729184,-0.39459626648795987,32.862654602393135,46.27760329164626,-0.10969738580995259,0.0431324366291026,-0.39859097507181396,-0.5144766518577342,28.44370661216354,0.23960018157958984,0.10330689423535411,-0.022840094566345392,-0.4022262026157133,0.3565460134830225,-0.21253314859102979,0.166852959458339,0.18237113185659215,74.83440963779329,28.87192119699668,0.1896930540246841,3,-0.11999988555908203,-0.13119983673095703,-0.5488998889923096,-0.2976999282836914,0.4348001480102539,0,0.08453437858899915,-1.0790718305564027,5.099999904632568,-9.312579163044829,4.936999797821045,9.000080366470659,4.856400012969972,0.08453437858899915 1287,2011-03-08,4.993400096893311,5.051000118255615,4.843800067901611,4.908400058746338,50720000.0,-0.011442789263309439,1.0699297368107656,-1.4554762643499997,35.53898389709815,43.55971330657261,-0.06581002528983948,0.10990658197797121,-0.3340326023305824,-0.4393774396168917,27.397158763325802,0.20739984512329102,0.02538303912319506,-0.08275990486144913,-0.4597171848510744,0.2941973751281761,-0.27123854485626175,0.1057187351333635,0.20753268474597686,62.87252897337942,19.154084701240514,0.1884786399948127,3,-0.06220006942749112,-0.07140016555786222,-0.4940000772476205,-0.2399001121521005,0.6328001022338858,1,0.11354986607516704,1.5930734813729184,5.051199913024902,-1.0790718305564027,5.099999904632568,-9.312579163044829,4.936999797821045,0.11354986607516704 1288,2011-03-09,5.028200149536133,5.061800003051758,4.901999950408936,4.973999977111816,34325000.0,0.006969209750380845,1.6326229212000136,0.6376488011758171,38.58282175719489,41.78879118985602,-0.08713614003128267,0.08605563687082629,-0.3579455043652846,-0.45659271825867354,26.58147731650614,0.15980005264282138,-0.04234505031798452,-0.05210986137390172,-0.42479991801178496,0.3205801952639815,-0.23845488969284379,0.13423516694504034,0.14459991455078125,56.048657681643796,14.433831833413556,0.18634502831894179,3,-0.0970001220703125,-0.1062002182006836,-0.5479001998901367,-0.2747001647949219,0.6299996376037598,2,0.09685373972251998,1.0699297368107656,4.993400096893311,1.5930734813729184,5.051199913024902,-1.0790718305564027,5.099999904632568,0.09685373972251998 1289,2011-03-10,5.06440019607544,5.1254000663757315,4.880000114440918,4.947000026702881,61630000.0,0.007199404451441183,1.0501256826900556,2.1660478947090764,38.892896447363924,40.37449372767105,-0.11008034238178421,0.05372867837841078,-0.38087889493021176,-0.47501056851135726,25.217267431953715,0.24539995193481356,-0.08611269928060405,-0.016619825363158647,-0.3891224140602523,0.355882763333935,-0.20287111971170546,0.16963146898538817,0.07940786361694219,67.05171146858626,27.84059331087836,0.18625129434854684,3,-0.13320016860962003,-0.11340022087097257,-0.6107002496719369,-0.3109002113342294,0.6381998062133771,3,0.08482737250815986,1.6326229212000136,5.028200149536133,1.0699297368107656,4.993400096893311,1.5930734813729184,5.051199913024902,0.08482737250815986 1290,2011-03-11,5.055200099945068,5.1132001876831055,4.966599941253662,5.031000137329102,34365000.0,-0.0018166210753844947,1.0912996010489047,0.20613226322672729,42.68751111763293,39.77884324855949,-0.09731877578192094,0.05990418768085526,-0.35890315878237544,-0.4484824513222492,23.676037405365435,0.14660024642944336,-0.10136140371203073,-0.021949934959411443,-0.3938038972386515,0.3499040273198286,-0.20787691609903192,0.16397704618020903,0.07019996643066317,64.25532963361803,20.278882324847622,0.1859269811396202,3,-0.12400007247924805,-0.021700143814086914,-0.5951501131057739,-0.3017001152038574,0.6121997833251953,4,0.06520016039204957,1.0501256826900556,5.06440019607544,1.6326229212000136,5.028200149536133,1.0699297368107656,4.993400096893311,0.06520016039204957 1291,2011-03-14,5.105000019073486,5.13700008392334,4.9720001220703125,5.021200180053711,37985000.0,0.009851226092703946,1.23274691168832,3.462808614608579,53.741341545828625,40.68728190651078,-0.12849389163877856,-0.01173051191131691,-0.39296410650002933,-0.4799044521601532,21.151690917338257,0.16499996185302734,-0.10535194862200292,0.04132997989654541,-0.3037018196056458,0.3863617793987366,-0.1311859198545502,0.213845879647641,-0.41540002822875977,89.08592663668816,38.31369451389902,0.1725158997510958,3,-0.17379999160766602,-0.010200023651123047,-0.5767999887466431,-0.3515000343322754,0.49200010299682617,0,0.051557258615083645,1.0912996010489047,5.055200099945068,1.0501256826900556,5.06440019607544,1.6326229212000136,5.028200149536133,0.051557258615083645 1292,2011-03-15,5.1599998474121085,5.19980001449585,4.980000019073486,4.997000217437744,56170000.0,0.010773717557909901,-1.2314717322741258,1.9451067195475054,67.34489154370917,43.438765919283,-0.14601852471945165,-0.09515802738684442,-0.4279666405769351,-0.5156654922140538,18.5861816994636,0.21979999542236328,-0.10712865891918177,0.11127982139587278,-0.18394408519710748,0.40650372798885304,-0.03633213190061735,0.2588917746923629,-0.4614518547058095,87.55466556527857,32.24436514677654,0.14761195329648993,3,-0.13819980621337802,-0.0651998519897452,-0.5148998498916617,-0.40649986267089755,0.6020002365112314,1,0.06317833784172433,1.23274691168832,5.105000019073486,1.0912996010489047,5.055200099945068,1.0501256826900556,5.06440019607544,0.06317833784172433 1293,2011-03-16,5.164400100708008,5.2820000648498535,5.107999801635742,5.176799774169922,64200000.0,0.0008527622918643729,-1.7795508904495665,-0.07607178902101933,66.59815905446018,46.116083762900345,-0.11413713908183443,-0.11715834578030204,-0.41897916499698074,-0.5001270399836759,16.239103491011406,0.17400026321411133,-0.09715154322859743,0.1230400800704956,-0.15118187468531552,0.39726203482630673,-0.014070897307409957,0.26015105744840117,-0.44580202713012707,70.74627396789059,11.875996350278129,0.13711097737790534,3,-0.10150003433227539,-0.06960010528564453,-0.5187002420425415,-0.4109001159667969,0.38159990310668945,2,0.08941989183910826,-1.2314717322741258,5.1599998474121085,1.23274691168832,5.105000019073486,1.0912996010489047,5.055200099945068,0.08941989183910826 1294,2011-03-17,5.0331997871398935,5.260000228881836,5.020400047302246,5.260000228881836,50165000.0,-0.025404753893899068,1.112872265497703,18.29083987078904,53.88967325081053,47.79321480183239,0.03592175467284964,-0.0057039014329030024,-0.27482726362161625,-0.35801749511416414,13.86994718680884,0.23960018157958984,-0.07838610982838556,0.004189777374268289,-0.24593043723608599,0.25430999198462256,-0.12087032993090929,0.12924988467944587,-0.28079759408569416,21.11598598214233,-38.24060487962679,0.12506010730517725,3,0.029700279235838956,0.061600208282469815,-0.370099902153016,-0.27969980239868253,0.4198002815246573,3,0.12417548009854662,-1.7795508904495665,5.164400100708008,-1.2314717322741258,5.1599998474121085,1.23274691168832,5.105000019073486,0.12417548009854662 1295,2011-03-18,4.936200141906738,5.120399951934815,4.874199867248535,5.119999885559082,53265000.0,-0.01927196402594522,1.667391652502735,0.8104029350237083,52.06103645561565,49.92636834107933,0.11984602379644915,0.06513207855214809,-0.1648528216704328,-0.2505235942115913,11.078539025182947,0.24620008468628019,-0.05805644592623782,-0.07407987117767334,-0.2889738980539951,0.1408141556986484,-0.18152688461583466,0.03336714226048798,-0.1520220765447995,15.203591126951107,-44.5875006214081,0.10744701343816096,3,0.12669992446899414,0.158599853515625,-0.21690011024475098,-0.18270015716552734,0.36259984970092773,4,0.15526109929692544,1.112872265497703,5.0331997871398935,-1.7795508904495665,5.164400100708008,-1.2314717322741258,5.1599998474121085,0.15526109929692544 1296,2011-03-21,4.949999809265137,5.015600204467773,4.9008002281188965,5.0,33390000.0,0.002795605316171068,1.8275647424980914,0.2720362375991034,57.79140616132433,52.39885970377113,0.10077952073588925,0.033103670593117585,-0.16879600239414216,-0.25594468217340705,8.77441368098718,0.11479997634887695,-0.04180244599269134,-0.0476301908493042,-0.24372070691171022,0.14846032521310182,-0.14567544888050765,0.050415067181899254,-0.13595242393392315,18.58751968793958,-43.02324567744412,0.09804525803120308,3,0.12810015678405762,0.14480018615722656,-0.21449995040893555,-0.19649982452392578,0.3100004196166992,0,0.14492931346428284,1.667391652502735,4.936200141906738,1.112872265497703,5.0331997871398935,-1.7795508904495665,5.164400100708008,0.14492931346428284 1297,2011-03-22,4.877799987792969,5.0,4.861800193786621,4.96999979019165,46630000.0,-0.014585823081655125,-1.2254506363618913,1.8439890137137844,51.253220384608674,53.806681773483774,0.1730556633910849,0.09769521622088462,-0.08593117517722604,-0.17552222746540735,7.346746203803252,0.1381998062133789,-0.0342343863889063,-0.11182000637054479,-0.3139616254385169,0.09032161269742733,-0.2128908159045313,-0.010749196836558284,-0.03567544169063641,3.807662759596606,-57.95799933958049,0.10107080953398609,3,0.19410014152526855,0.21700000762939453,0.02200007438659668,-0.0034999847412109375,0.434999942779541,1,0.1474435475167477,1.8275647424980914,4.949999809265137,1.667391652502735,4.936200141906738,1.112872265497703,5.0331997871398935,0.1474435475167477 1298,2011-03-23,4.939599990844727,4.94920015335083,4.801799774169922,4.88640022277832,35670000.0,0.012669646809302604,3.071828444221979,-0.5770052286702835,50.15570026286019,55.05810441965003,0.10880840885005139,0.04246726695459824,-0.13574776031573244,-0.22805639004420541,7.709680089705584,0.1474003791809082,-0.013242627994164202,-0.05281000137329084,-0.25028848325976405,0.14466848051318237,-0.151549242316527,0.045929239569945324,0.34240007400512695,30.074220847607908,-30.562146405429854,0.09873924094323656,3,0.10229992866516113,0.13790011405944824,-0.023800015449523926,-0.06380009651184082,0.39620018005371094,2,0.16649123301540336,-1.2254506363618913,4.877799987792969,1.8275647424980914,4.949999809265137,1.667391652502735,4.936200141906738,0.16649123301540336 1299,2011-03-24,5.019599914550781,5.019999980926514,4.9089999198913565,4.98420000076294,39565000.0,0.016195627956581582,5.132592173031123,0.6654148142836489,44.65425155844082,55.276631135295354,0.024345444238417002,-0.030130486536732448,-0.20073068294351337,-0.2981641472488663,8.047134734711483,0.11100006103515714,0.009314484499470588,0.02150993347167951,-0.17199877691254173,0.21501864385590075,-0.07524442172043155,0.11826428866379057,0.2527961444854734,68.36158783991073,11.648457267558186,0.09675435519211083,3,0.022300004959106445,0.030300140380859375,-0.06254994869232178,-0.1438000202178955,0.32200002670288086,3,0.10486893342594716,3.071828444221979,4.939599990844727,-1.2254506363618913,4.877799987792969,1.8275647424980914,4.949999809265137,0.10486893342594716 1300,2011-03-25,5.1347999572753915,5.179999828338623,5.000199794769287,5.036399841308594,44130000.0,0.022950044761669064,-1.1053842331250663,2.7796710623797067,55.10753314673128,55.428430202062316,-0.08758660121158535,-0.13927105052044642,-0.29725383009854145,-0.40297954623039534,7.9710481540837295,0.17980003356933594,0.029089277247749123,0.12832996845245415,-0.07386723782796434,0.33052717473287263,0.027231365312244904,0.2294285715926634,0.12818417606353627,88.04868731111564,32.23864790132021,0.10109860314020921,3,-0.09290003776550382,-0.10999989509582608,-0.12174999713897794,-0.25900006294250577,0.07340002059936435,4,0.061969329679203655,5.132592173031123,5.019599914550781,3.071828444221979,4.939599990844727,-1.2254506363618913,4.877799987792969,0.061969329679203655 1301,2011-03-28,5.159200191497803,5.270599842071533,5.080999851226807,5.16540002822876,50620000.0,0.00475193472490365,-1.3320957894181198,-0.06300639658848557,60.56051763265181,54.674610878611496,-0.11565206446643739,-0.1509987972258653,-0.3100263141792663,-0.418066711932064,8.308581081744881,0.18959999084472656,0.047393939685308695,0.139770197868347,-0.06687165639626613,0.3464120521329601,0.03644927073604087,0.2430911250006531,-0.35740041732788086,76.23727934333185,20.439865480756154,0.1033209271323065,3,-0.11730027198791504,-0.1463000774383545,-0.12740015983581543,-0.283400297164917,0.05139970779418945,0,0.027058418927011108,-1.1053842331250663,5.1347999572753915,5.132592173031123,5.019599914550781,3.071828444221979,4.939599990844727,0.027058418927011108 1302,2011-03-29,5.322400093078613,5.33080005645752,5.124199867248535,5.139800071716309,58325000.0,0.03163279103799055,1.0722190868828998,-29.452391939701585,66.10466615645313,54.61977833438849,-0.2831713963752742,-0.28972070145280693,-0.4628473118146017,-0.572222497843982,9.248961747391204,0.20660018920898526,0.06533871044347439,0.27800009250640834,0.05155611243235381,0.5044440725804629,0.16477810246938063,0.39122208254343604,-0.511224317550659,98.41210606871843,40.88479105646231,0.11322199003702739,3,-0.2561001777648926,-0.31220006942749023,-0.290600061416626,-0.44660019874572754,-0.006999969482421875,1,-0.011724008549812703,-1.3320957894181198,5.159200191497803,-1.1053842331250663,5.1347999572753915,5.132592173031123,5.019599914550781,-0.011724008549812703 1303,2011-03-30,5.443999767303467,5.459000110626222,5.330999851226807,5.430399894714356,59940000.0,0.02284677440596483,4.8714962214418875,0.0744790306575394,69.00279476032561,56.29901405766795,-0.40335616244220684,-0.384769066360116,-0.5710290603830934,-0.6851096139543396,10.197277294546412,0.1366000175476083,0.07028304015067022,0.3702197790145876,0.09852433566533403,0.6419152223638411,0.2343720573399608,0.5060675006892144,-0.6120390205383295,97.27266579622226,39.25851554505875,0.13584772167462678,3,-0.3135998249053955,-0.36969971656799316,-0.4118998050689697,-0.568199872970581,-0.0819997787475586,2,-0.024099897564092476,1.0722190868828998,5.322400093078613,-1.3320957894181198,5.159200191497803,-1.1053842331250663,5.1347999572753915,-0.024099897564092476 1304,2011-03-31,5.447400093078613,5.478400230407715,5.366399765014648,5.406000137329102,32110000.0,0.0006246006466732457,1.1663484684983814,3.0441429122403028,69.74824619406465,58.264259584162275,-0.38199414057290415,-0.3667756853564601,-0.5585224646657041,-0.6821480950725709,11.137948007128093,0.1120004653930664,0.058574797982140936,0.3481000900268558,0.0374148692890488,0.6587853107646628,0.19275747965795276,0.5034427003957589,-0.5778169844818111,93.51733394225909,34.793438936162744,0.1553426103689035,3,-0.3073000907897949,-0.3633999824523926,-0.45710015296936035,-0.5716001987457275,-0.11920022964477539,3,-0.020486823121726117,4.8714962214418875,5.443999767303467,1.0722190868828998,5.322400093078613,-1.3320957894181198,5.159200191497803,-0.020486823121726117 1305,2011-04-01,5.480000019073486,5.559999942779541,5.420000076293945,5.465199947357178,53695000.0,0.005984492682352016,-1.6615991297253196,0.35749003708737415,69.21501172791243,59.53354909156095,-0.36804815993411033,-0.3894126691372861,-0.5704531695356136,-0.7079212594588489,11.814609095631814,0.1399998664855957,0.04831900101246589,0.3617000102996828,0.007415790969246494,0.7159842296301191,0.18455790063446464,0.538842119964901,-0.5617115407318112,83.29855774208191,27.241450645015853,0.17714210966521832,4,-0.2991001605987549,-0.35520005226135254,-0.4897000789642334,-0.6042001247406006,-0.08300018310546786,4,-0.025255488565349316,1.1663484684983814,5.447400093078613,4.8714962214418875,5.443999767303467,1.0722190868828998,5.322400093078613,-0.025255488565349316 1306,2011-04-04,5.4781999588012695,5.555399894714356,5.404200077056885,5.519999980926514,33130000.0,-0.0003284781507211232,1.6856131346367762,-2.8243121335137573,67.24475303282148,61.31038605247348,-0.3167535453330501,-0.37311228168664634,-0.5479590518500403,-0.6984180815826839,12.265674120985793,0.1511998176574716,0.060662064773776336,0.3385499477386471,-0.04864409107525436,0.7257439865525486,0.14495292833169593,0.5321469671455983,-0.4957403340158075,81.22992891210463,27.95260342162893,0.19359701940695073,4,-0.2973001003265381,-0.35339999198913574,-0.4879000186920166,-0.6024000644683838,0.007800102233886719,0,-0.04928625879979642,-1.6615991297253196,5.480000019073486,1.1663484684983814,5.447400093078613,4.8714962214418875,5.443999767303467,-0.04928625879979642 1307,2011-04-05,5.560400009155273,5.611599922180176,5.420599937438965,5.442800045013428,45935000.0,0.015004937930741535,-1.358021893276898,-2.8133947821722316,69.79208671156678,63.49220676899644,-0.32625315787900355,-0.4328484978944944,-0.6060393289057959,-0.7752999672400129,13.278486957083253,0.19099998474121094,0.08674517502600487,0.39240000247955287,-0.03104039064550257,0.8158403956046083,0.18067980591702515,0.6041201990420806,-0.5201863525704038,81.75342121228086,29.41820146456419,0.21172019656252772,4,-0.30010008811950684,-0.40980005264282227,-0.5787500143051147,-0.6846001148223877,-0.042799949645996094,1,-0.06290916288168669,1.6856131346367762,5.4781999588012695,-1.6615991297253196,5.480000019073486,1.1663484684983814,5.447400093078613,-0.06290916288168669 1308,2011-04-06,5.515200138092041,5.639999866485597,5.441400051116943,5.60099983215332,42305000.0,-0.008128888387312072,1.4249096831851915,-0.7295894576786619,76.35612426563144,67.0146370697954,-0.21324268438456695,-0.36816935290937547,-0.5377340808204583,-0.7253771798690947,14.336840621264264,0.19859981536865323,0.10845059417667535,0.32285013198852575,-0.12219956902630891,0.7678998330033604,0.10032528148110842,0.5453749824959431,-0.4064201296357348,54.386081100628815,-1.8197506524267482,0.22252485050741747,4,-0.1951003074645996,-0.3504002094268799,-0.5473501682281494,-0.6394002437591553,0.09279966354370117,2,-0.03622715576827096,-1.358021893276898,5.560400009155273,1.6856131346367762,5.4781999588012695,-1.6615991297253196,5.480000019073486,-0.03622715576827096 1309,2011-04-07,5.49399995803833,5.557600021362305,5.44320011138916,5.460000038146973,28300000.0,-0.003843954801800775,-2.3846240662495504,-0.3962708755939645,83.25781229121309,70.1424458636267,-0.1315007423882708,-0.33005660854172447,-0.4904582797164405,-0.6983350705854221,15.167565730796015,0.11439990997314453,0.1455307399432959,0.2801699638366699,-0.18008685568815253,0.7404267833614924,0.0500415540742587,0.5102983735990811,-0.3108491694579234,38.08310482337986,-22.34635417454377,0.23012840976241114,4,-0.1335000991821289,-0.2731001377105713,-0.5412999391555786,-0.6182000637054443,-0.040199756622313565,3,-0.02402620504015318,1.4249096831851915,5.515200138092041,-1.358021893276898,5.560400009155273,1.6856131346367762,5.4781999588012695,-0.02402620504015318 1310,2011-04-08,5.3847999572753915,5.543600082397461,5.346199989318848,5.519400119781494,44005000.0,-0.019876228903709214,1.1573770320939916,-3.9588376365650553,73.27623880657981,71.55530377184093,0.018876140691388876,-0.2054302524068392,-0.36093015607171264,-0.5827032237245531,15.773995795188084,0.19740009307861328,0.18086884075509957,0.1544899702072149,-0.3054546709101391,0.6144346113245689,-0.07548235035146167,0.38446229076589145,-0.13769029778825814,13.138183830701902,-50.41180832542713,0.22997232055867697,4,-0.0027000904083260835,-0.16390013694763272,-0.43804991245269864,-0.5090000629425058,0.10540008544921697,4,-0.010511085702465395,-2.3846240662495504,5.49399995803833,1.4249096831851915,5.515200138092041,-1.358021893276898,5.560400009155273,-0.010511085702465395 1311,2011-04-11,5.368199825286865,5.43179988861084,5.300000190734863,5.372000217437744,23750000.0,-0.00308277598429596,1.1361423249918852,0.02823467728507832,77.91437019682012,72.86749310965948,0.07626017802418339,-0.17718521184754898,-0.3198490972842478,-0.5580163482313516,16.179872884383844,0.13179969787597656,0.2189286374572177,0.12472984790801966,-0.33517984774636655,0.5846395435624059,-0.105224999919173,0.35468469573521233,0.27180004119873136,20.05873517420696,-48.93950890209622,0.22995484782719305,4,0.10180020332336426,-0.14730000495910645,-0.44274985790252686,-0.4923999309539795,0.20679998397827148,0,0.005364928955418291,1.1573770320939916,5.3847999572753915,-2.3846240662495504,5.49399995803833,1.4249096831851915,5.515200138092041,0.005364928955418291 1312,2011-04-12,5.486000061035156,5.543000221252441,5.301400184631348,5.3175997734069815,57560000.0,0.021944085462950458,-1.406381276017734,-44.311292346298856,79.23799997958746,74.0047381340219,-0.01776063354223112,-0.28386393113882313,-0.41096598596613276,-0.6688372855980358,16.495995075555864,0.24160003662109375,0.24448681577802311,0.2262300729751585,-0.24421096995838099,0.696671115908698,-0.008990448491610792,0.4614505944419278,0.14719981193542608,54.705896377576714,-18.42218275785452,0.23522052146676975,4,-0.016000032424926758,-0.26510024070739746,-0.5604000091552734,-0.6102001667022705,0.1363997459411621,1,0.0,1.1361423249918852,5.368199825286865,1.1573770320939916,5.3847999572753915,-2.3846240662495504,5.49399995803833,0.0 1313,2011-04-13,5.626200199127197,5.655200004577638,5.502399921417236,5.554399967193604,55670000.0,0.025555985514441826,1.354395503471566,0.4263664447659774,80.49466183469498,75.19878431631417,-0.1446043753021824,-0.4086446990841788,-0.524224877810056,-0.8001117936380213,16.625647396425812,0.16919994354248136,0.2697040108448423,0.34334020614624006,-0.15206136372295642,0.8387417760154365,0.09563942121164182,0.5910409910808383,-0.326200008392334,91.83563607854907,17.356744349590286,0.24770078493459818,4,-0.14860010147094727,-0.39770030975341797,-0.6996002197265625,-0.7504003047943115,-0.028400421142578125,2,-0.019302572922088257,-1.406381276017734,5.486000061035156,1.1361423249918852,5.368199825286865,1.1573770320939916,5.3847999572753915,-0.019302572922088257 1314,2011-04-14,5.658199787139893,5.719399929046631,5.571000099182129,5.6022000312805185,46790000.0,0.005687602090245436,-1.50676192700824,0.7799383699925592,78.71404691460722,76.25423267039137,-0.16042817620227368,-0.4125728982743686,-0.5328692160801705,-0.8243876166726771,17.40785327182502,0.14839982986450195,0.278106008190246,0.34408979415893537,-0.16369722936585251,0.8518768176837233,0.09019628239654143,0.5979833059213293,-0.3567996025085449,85.40768238123121,12.12291511886707,0.2538935117623938,4,-0.1484997272491455,-0.3975999355316162,-0.7315998077392578,-0.7823998928070068,0.008400440216064453,3,-0.008872077231745434,1.354395503471566,5.626200199127197,-1.406381276017734,5.486000061035156,1.1361423249918852,5.368199825286865,-0.008872077231745434 1315,2011-04-15,5.7026000022888175,5.709000110626222,5.610000133514403,5.679800033569336,45535000.0,0.007847056805918795,4.561767502913068,0.4071440735694729,79.17112069495127,77.57938463285024,-0.18990221325006384,-0.4180458500888049,-0.5595706167098831,-0.8641284683860535,19.075323284537994,0.09899997711181818,0.2744291490133435,0.35017001628875644,-0.15319060268382234,0.8535306352613352,0.09848970680246705,0.6018503257750458,-0.38447982788085877,95.99429250351012,22.1294633190751,0.2516803094862895,4,-0.1928999423980704,-0.4420001506805411,-0.7615000009536734,-0.8268001079559317,-0.0911998748779288,4,-0.043629186822316424,-1.50676192700824,5.658199787139893,1.354395503471566,5.626200199127197,-1.406381276017734,5.486000061035156,-0.043629186822316424 1316,2011-04-18,5.667399883270264,5.701600074768066,5.579999923706055,5.641200065612793,39355000.0,-0.0061726438825142615,1.5708222651229138,1.1491163860713614,71.47122033791678,77.765955035778,-0.13973649599775495,-0.3439802474746507,-0.5112871352662101,-0.8247393248795643,20.7449980819651,0.12260007858276278,0.26951636343384244,0.27909989356994647,-0.20540515636507362,0.7636049435049665,0.036847368602436426,0.5213524185374565,-0.3332285186767585,87.55979005463097,16.106034548695433,0.24225252496750996,4,-0.1576998233795166,-0.4068000316619873,-0.6850498914718628,-0.7915999889373779,0.014800071716308594,0,-0.031266514485546626,4.561767502913068,5.7026000022888175,-1.50676192700824,5.658199787139893,1.354395503471566,5.626200199127197,-0.031266514485546626 1317,2011-04-19,5.5970001220703125,5.7189998626708975,5.585400104522705,5.666200160980225,43090000.0,-0.012421879989052087,-1.8917673408092615,-2.641241241241241,60.17018293111987,75.96751710972117,-0.0710731283344117,-0.22866074113627555,-0.4291518225598576,-0.7525260519936436,22.752624485865386,0.13359975814819247,0.26191390455809493,0.17274012565612828,-0.25575110323062233,0.6012313545428789,-0.041505488787247025,0.3869857400995036,-0.24741961489868203,43.59456098021895,-23.577353152744955,0.21424561444337537,4,-0.08730006217956543,-0.33640027046203613,-0.5840001106262207,-0.7212002277374268,0.22059965133666992,1,-0.003930732950750415,1.5708222651229138,5.667399883270264,4.561767502913068,5.7026000022888175,-1.50676192700824,5.658199787139893,-0.003930732950750415 1318,2011-04-20,5.76200008392334,5.787000179290772,5.609000205993652,5.6697998046875,110950000.0,0.02948007115497342,1.5035075247471443,-1.3323732282270901,67.21382733469079,74.18485211455202,-0.2205791545385658,-0.3466631009202015,-0.5800699693728149,-0.9164782369557569,24.771183689625627,0.19000005722045987,0.2624934433482258,0.2966200828552248,-0.09202897624524642,0.685269141955696,0.10229555330498918,0.4909446124054604,-0.39762679987670957,88.42588606686719,23.57084780116496,0.1943245295502358,4,-0.21849989891052246,-0.46760010719299316,-0.703700065612793,-0.8862001895904541,0.09679985046386719,2,-0.02422774642723846,-1.8917673408092615,5.5970001220703125,1.5708222651229138,5.667399883270264,4.561767502913068,5.7026000022888175,-0.02422774642723846 1319,2011-04-21,5.546000003814697,5.6599998474121085,5.416200160980225,5.649600028991699,175700000.0,-0.037486997043146286,2.919619755831155,-1.1236411216499964,53.007654076756324,71.93278714457165,0.003992715125555435,-0.09402512739853641,-0.35559265983588517,-0.7011100826369168,26.490410095939975,0.34579992294311523,0.24700995440174633,0.05429999828338605,-0.27382169914066523,0.38242169570743734,-0.10976085042863915,0.21836084699541125,-0.15626910605341848,35.005349629126584,-26.380020661642483,0.16406084871202564,4,-0.002499818801879883,-0.2516000270843506,-0.4671499729156494,-0.6702001094818115,0.23540019989013672,3,0.009340024185772178,1.5035075247471443,5.76200008392334,-1.8917673408092615,5.5970001220703125,1.5708222651229138,5.667399883270264,0.009340024185772178 1320,2011-04-25,5.453000068664551,5.5381999015808105,5.427800178527832,5.5107998847961435,46735000.0,-0.016768830704323556,-1.040667927072729,0.5579131475387286,48.939755787527446,68.71338554353912,0.12033915320070321,0.02533477645985993,-0.2576777802280352,-0.6097619010766397,27.47626303499867,0.11819982528686523,0.22657203272964566,-0.054609942436218084,-0.33762407808694306,0.2284041932145069,-0.19611701026158013,0.08689712538914396,-0.03943301401150201,9.924462207956521,-46.92860175492447,0.1415070678253624,4,0.09120011329650879,-0.1586000919342041,-0.37415003776550293,-0.5724000930786133,0.25820016860961914,0,0.03917112708632642,2.919619755831155,5.546000003814697,1.5035075247471443,5.76200008392334,-1.8917673408092615,5.5970001220703125,0.03917112708632642 1321,2011-04-26,5.298799991607666,5.47760009765625,5.280200004577637,5.460000038146973,60000000.0,-0.028278025878449853,1.0101825527276083,2.7889370127459046,39.62234384854104,64.31164597342286,0.294644627898359,0.20082601272408063,-0.10805482179992953,-0.45823240171205715,27.74463945849786,0.19740009307861328,0.19821388874514057,-0.21579000949859584,-0.4678128034892257,0.03623278449203404,-0.3418014064939108,-0.0897786125032809,0.48820018768310636,3.67008299485245,-47.966431159836105,0.12601139699531472,4,0.23480010032653809,-0.004400014877319336,-0.21994996070861816,-0.4182000160217285,0.41699981689453125,1,0.05899451504082509,-1.040667927072729,5.453000068664551,2.919619755831155,5.546000003814697,1.5035075247471443,5.76200008392334,0.05899451504082509 1322,2011-04-27,5.260000228881836,5.377999782562256,5.260000228881836,5.311999797821045,413600000.0,-0.007322367854473044,-3.5384819946630475,0.32257787795693676,39.824566540257926,59.79274649626318,0.333037423479575,0.24739532751871085,-0.07709829085343856,-0.41984590648674747,27.717720820714,0.11799955368041992,0.18395763637276907,-0.2514697790145872,-0.5148018189635639,0.011862260934389468,-0.383135798989076,-0.11980375904009843,0.5168639469146736,0.0,-49.17002862297098,0.1316660199744885,4,0.2634999752044678,0.03439974784851074,-0.17355024814605713,-0.37940025329589844,0.4701995849609366,2,0.0802661041318029,1.0101825527276083,5.298799991607666,-1.040667927072729,5.453000068664551,2.919619755831155,5.546000003814697,0.0802661041318029 1323,2011-04-28,5.31279993057251,5.357399940490723,5.202400207519531,5.23799991607666,55550000.0,0.010037965664099868,-1.1232922794537907,-1.438473741643818,42.952704241463024,55.81926397702494,0.2582662234297075,0.1942202652887577,-0.13253753120370781,-0.46796270574668064,27.049764323158744,0.1549997329711914,0.16877041583453867,-0.19211008548736608,-0.4687210689823642,0.08450089800763205,-0.3304155772348647,-0.05380459373986746,0.4433896873474126,24.125832590011466,-25.354134847976194,0.13830549174749898,4,0.1819002628326416,-0.018399953842163086,-0.22944986820220947,-0.43219995498657227,0.3020000457763672,3,0.09501578253109089,-3.5384819946630475,5.260000228881836,1.0101825527276083,5.298799991607666,-1.040667927072729,5.453000068664551,0.09501578253109089 1324,2011-04-29,5.3358001708984375,5.360000133514403,5.285799980163574,5.313199996948242,33200000.0,0.004329212585923559,1.090142245026824,0.3021413044171177,47.95732080638514,52.351063989406484,0.20643284696436925,0.17120850414299316,-0.1569521896668098,-0.4877305997149275,26.263714853328622,0.07420015335082919,0.14135390703253936,-0.16352984905242884,-0.4493740441033678,0.1223143459985101,-0.30645194657789787,-0.020607751526959817,0.3871620823974613,39.726052685015965,-13.758084844061422,0.14292209752546944,4,0.15890002250671387,0.012199878692626953,-0.27610015869140625,-0.4552001953125,0.29019975662231445,4,0.09801711959552395,-1.1232922794537907,5.31279993057251,-3.5384819946630475,5.260000228881836,1.0101825527276083,5.298799991607666,0.09801711959552395 1325,2011-05-02,5.341599941253662,5.400000095367432,5.281000137329102,5.375999927520752,38090000.0,0.0010869541904616753,1.8883372105135239,-1.5221115705966748,48.881041002553886,49.841044063255055,0.1609674792845759,0.1628583495673439,-0.1651146292319563,-0.49038477013465354,25.208443243960144,0.11899995803833008,0.09791996865693875,-0.15081007480621356,-0.4451980011087624,0.14357785149633528,-0.2980040379574884,-0.003616111654938692,0.3501285892956547,50.581318787945996,-6.836336913296144,0.1471939631512745,5,0.15310025215148926,0.05200004577636719,-0.29569995403289795,-0.4609999656677246,0.20060014724731445,0,0.08233493097349998,1.090142245026824,5.3358001708984375,-1.1232922794537907,5.31279993057251,-3.5384819946630475,5.260000228881836,0.08233493097349998 1326,2011-05-03,5.208199977874756,5.355199813842773,5.155799865722656,5.322800159454347,45705000.0,-0.024973784043362368,1.222971177052213,3.331401957251003,38.46536117802048,47.42939720179956,0.24851373317329095,0.28985444111769887,-0.03220091929756741,-0.3528681155250819,24.31048755181509,0.1993999481201172,0.05086995452344478,-0.27071003913879377,-0.591427528714334,0.05000745043674648,-0.43106878392656345,-0.11035129435102409,0.45416885329277346,21.457847205272152,-34.80319544294733,0.16035874478777007,5,0.263200044631958,0.2258000373840332,-0.1748499870300293,-0.32760000228881836,0.3492002487182626,1,0.09657852262513678,1.8883372105135239,5.341599941253662,1.090142245026824,5.3358001708984375,-1.1232922794537907,5.31279993057251,0.09657852262513678 1327,2011-05-04,5.210599899291992,5.2280001640319815,4.991600036621094,5.142000198364258,69650000.0,0.0004607967104626187,3.5725261245308344,-0.5986002812752207,30.513847919044892,43.35162171117224,0.20734319903376175,0.2739502749691818,-0.029749976603879347,-0.3509231534565167,23.452442427689114,0.23640012741088778,-0.004646239841684441,-0.25082011222839373,-0.5904221419098103,0.08878191745302288,-0.4206211270691016,-0.08101909738768587,0.41124341463994707,53.623856799423685,1.7858122327097377,0.16980101484070811,5,0.11520004272460938,0.17870020866394043,-0.18319988250732422,-0.3299999237060547,0.22679996490478516,2,0.0969561891095978,1.222971177052213,5.208199977874756,1.8883372105135239,5.341599941253662,1.090142245026824,5.3358001708984375,0.0969561891095978 1328,2011-05-05,5.315400123596191,5.3815999031066895,5.1477999687194815,5.168000221252441,53820000.0,0.02011289032543817,-1.4898767538580928,2.1486959906578433,34.95436518317757,41.345700722996824,0.036353624075489144,0.1617047382129524,-0.12341044480712249,-0.45155207066584246,22.092348701946634,0.23379993438720792,-0.046670204060340836,-0.13602988719940168,-0.4806880127134141,0.20862823831461075,-0.3083589499564079,0.036299175557604535,0.2434188626046634,79.28502458326376,30.384095345346594,0.1723290627570064,5,-0.05050015449523926,0.07389998435974121,-0.27715015411376953,-0.4348001480102539,0.10260009765625,3,0.07803734067077972,3.5725261245308344,5.210599899291992,1.222971177052213,5.208199977874756,1.8883372105135239,5.341599941253662,0.07803734067077972 1329,2011-05-06,5.361999988555908,5.44920015335083,5.3302001953125,5.402200222015381,42540000.0,0.008766953357443485,-1.2928740743463,-0.27272903726708075,35.07971799165141,39.80569652345503,-0.04368543874696229,0.11036731067724048,-0.1588150668409538,-0.4898000628676087,20.52179499834666,0.13380002975463867,-0.07340593189593658,-0.08283002376556414,-0.42910741194045965,0.26344736440933136,-0.2559687178530119,0.09030867032188361,0.14009710268697084,80.94402479219137,36.430344795180204,0.17313869408744775,5,-0.12739992141723633,0.027300119400024414,-0.25964999198913574,-0.4814000129699707,0.1733999252319336,4,0.04714658491841073,-1.4898767538580928,5.315400123596191,3.5725261245308344,5.210599899291992,1.222971177052213,5.208199977874756,0.04714658491841073 1330,2011-05-09,5.328199863433838,5.3763999938964835,5.280799865722656,5.361999988555908,32550000.0,-0.006303641401381954,2.054310568090124,0.8407942495196071,35.12279818232925,39.30574700498706,-0.032910846667426163,0.1472597683154513,-0.11595458751659571,-0.4483314448120064,19.733656884655222,0.09560012817382724,-0.1270183367072546,-0.11380014419555629,-0.46305557658533125,0.23545528819421868,-0.28842786039044377,0.0608275719993312,0.1228475223468628,73.55763569692087,33.06429414238743,0.17462771619488762,5,-0.10779976844787598,0.06110024452209473,-0.21614980697631836,-0.4475998878479004,0.21780014038085938,0,0.05589130883220883,-1.2928740743463,5.361999988555908,-1.4898767538580928,5.315400123596191,3.5725261245308344,5.210599899291992,0.05589130883220883 1331,2011-05-10,5.3969998359680185,5.399600028991699,5.3256001472473145,5.327000141143799,25225000.0,0.012912423388307559,-1.0329726472437644,-2.070989221827237,41.21572574649299,39.4603202501243,-0.09646009238171338,0.0850906925411321,-0.17254156042701663,-0.5086305314545827,19.20171177139982,0.07399988174438477,-0.15102550488760258,-0.046440172195433504,-0.39465033937684435,0.30176999498597734,-0.22054525578613848,0.12766491139527147,0.05220031738281161,88.59259089445518,46.488397542881444,0.1741050835907053,5,-0.17659974098205655,-0.007699728012085849,-0.24414992332458585,-0.48639988899231046,0.039200305938719815,1,0.02690388307319913,2.054310568090124,5.328199863433838,-1.2928740743463,5.361999988555908,-1.4898767538580928,5.315400123596191,0.02690388307319913 1332,2011-05-11,5.486000061035156,5.51800012588501,5.380000114440918,5.400000095367432,58165000.0,0.01649068515325869,-1.1904776321615496,1.2285762942779135,37.01053943108077,38.80007971563738,-0.16766239983604514,-0.0041208085216632995,-0.2455604654088468,-0.5910743970441992,18.224411328933044,0.1380000114440918,-0.16191824991539328,0.04256005287170428,-0.30565011430970657,0.3907702200531151,-0.1315450307190007,0.21666513646240926,-0.4944000244140625,91.35600992315483,52.83461237889814,0.1741050835907053,5,-0.2311999797821045,-0.09669995307922363,-0.33315014839172363,-0.5754001140594482,-0.10660028457641602,2,0.013014977171617037,-1.0329726472437644,5.3969998359680185,2.054310568090124,5.328199863433838,-1.2928740743463,5.361999988555908,0.013014977171617037 1333,2011-05-12,5.517600059509277,5.578199863433838,5.426599979400635,5.441400051116943,46100000.0,0.005760116318365149,-1.8657781944212837,0.886046962934213,48.382690698251615,38.84734303695587,-0.18680047666418176,-0.04666664067076809,-0.2615591973127902,-0.6169055801017818,16.834816289434794,0.15159988403320312,-0.14574887142660753,0.07959005832672084,-0.25989802341390345,0.4190781400673451,-0.0901539825435913,0.24933409919703298,-0.5154720211029051,79.62346859753116,38.97780290999977,0.16974404087031225,5,-0.23270010948181152,-0.12829995155334473,-0.31215012073516846,-0.581200122833252,0.0033998489379891694,3,-0.014535340446482636,-1.1904776321615496,5.486000061035156,-1.0329726472437644,5.3969998359680185,2.054310568090124,5.328199863433838,-0.014535340446482636 1334,2011-05-13,5.607999801635742,5.639599800109862,5.51800012588501,5.523200035095215,51240000.0,0.016383888130975688,-1.5546261420099188,1.1128577060505749,58.853084626924044,39.95534788410811,-0.26208971949474247,-0.1486409705220071,-0.3375839251519288,-0.7003391369053134,15.230165586367821,0.12199974060058505,-0.12324653818839959,0.1724997997283939,-0.16081994159787705,0.5058195410546649,0.005839929065258431,0.3391596703915294,-0.5828288902282717,91.19286392064431,44.7336476970024,0.16665987066313548,5,-0.29239988327026367,-0.21869969367980957,-0.3655499219894409,-0.6573998928070068,0.0970001220703125,4,-0.033880097557757005,-1.8657781944212837,5.517600059509277,-1.1904776321615496,5.486000061035156,-1.0329726472437644,5.3969998359680185,-0.033880097557757005 1335,2011-05-16,5.4538002014160165,5.597599983215332,5.442399978637695,5.573999881744385,40345000.0,-0.02749636335128769,-1.170627523816828,-1.417452962808838,58.853116684687485,42.22065405151556,-0.10091283709716681,-0.01479508201206503,-0.1757595263998022,-0.539443634810076,13.367727287010457,0.16559982299804688,-0.11148359796760055,0.03074018955230784,-0.27829299120824214,0.3397733703128578,-0.1237764008279667,0.18525677993258238,-0.39176355668640284,40.828087865696176,-10.587463489255725,0.1545165903802748,5,-0.138200283050538,-0.0645000934600839,-0.16310036182403653,-0.5032002925872812,0.23539972305297763,0,0.01496199152118538,-1.5546261420099188,5.607999801635742,-1.8657781944212837,5.517600059509277,-1.1904776321615496,5.486000061035156,0.01496199152118538 1336,2011-05-17,5.4902000427246085,5.502200126647949,5.364999771118164,5.420000076293945,39540000.0,0.006674216136326683,1.9129545638616667,-0.5840278962380512,63.18442308658671,45.8507179590202,-0.10404578191037572,-0.06867179929770284,-0.2023811827323181,-0.5680440282781953,11.491001009753958,0.13720035552978516,-0.10795740348973659,0.07600002288818253,-0.21305214110292603,0.3650521868792911,-0.06852605910737175,0.2205261048837368,-0.3935096086721801,45.59368477351088,-11.816430709962795,0.1445260819955541,5,-0.09650015830993652,-0.10089993476867587,-0.18870019912719638,-0.5396001338958731,0.3253998756408709,1,0.010163557002632828,-1.170627523816828,5.4538002014160165,-1.5546261420099188,5.607999801635742,-1.8657781944212837,5.517600059509277,0.010163557002632828 1337,2011-05-18,5.574999809265137,5.600599765777588,5.487599849700928,5.503399848937988,25690000.0,0.01544566060992647,-1.1899217284429782,1.0199429425349946,64.48619305018494,49.132032166465464,-0.1471990702910677,-0.16359171517421522,-0.27435243269667886,-0.6433575535527964,9.624668999073425,0.11299991607666016,-0.10347731324702192,0.16189980506896973,-0.12437737874830024,0.4481769888862397,0.0187612131603343,0.30503839697760515,-0.44573481324926245,76.4748783596528,14.240899837751329,0.14313859190863512,5,-0.11479997634887695,-0.1856997013092041,-0.22954988479614258,-0.5943999290466309,0.28999996185302734,2,-0.02489680217167478,1.9129545638616667,5.4902000427246085,-1.170627523816828,5.4538002014160165,-1.5546261420099188,5.607999801635742,-0.02489680217167478 1338,2011-05-19,5.622399806976318,5.652200222015381,5.55079984664917,5.616000175476074,26935000.0,0.008502242032799145,2.0727171580704127,0.08938037774048323,65.41854638906037,52.5030130995109,-0.16368471702325404,-0.2339828794456711,-0.30923050684656594,-0.6791238228795349,7.457435047377299,0.10140037536621094,-0.07031419043541032,0.21627981662750262,-0.0393454038241936,0.47190503707919884,0.08846720640165451,0.34409242685335073,-0.462514722714805,89.6238272098927,23.528911863870604,0.12781261022584817,5,-0.1558997631072998,-0.23309969902038574,-0.2769498825073242,-0.6323997974395743,0.4068002700805664,3,-0.043219984145571044,-1.1899217284429782,5.574999809265137,1.9129545638616667,5.4902000427246085,-1.170627523816828,5.4538002014160165,-0.043219984145571044 1339,2011-05-20,5.597799777984619,5.6234002113342285,5.5208001136779785,5.599800109863281,33875000.0,-0.004375361026651925,3.170690340275826,-0.31256985321511066,63.50980981816612,55.65712550349277,-0.11411988944983076,-0.21639800338766157,-0.273303248085889,-0.6420559788827616,6.645020016262254,0.10260009765625,-0.025972404980608488,0.18908979892730748,-0.07345874908974093,0.4516383469443559,0.05781552491878372,0.32036407293583125,-0.39852948270279676,81.05837095282607,12.46402836128857,0.13127427400852407,5,-0.10889959335327148,-0.20849967002868652,-0.2447497844696045,-0.5981998443603516,0.4966001510620117,4,-0.01371965282491816,2.0727171580704127,5.622399806976318,-1.1899217284429782,5.574999809265137,1.9129545638616667,5.4902000427246085,-0.01371965282491816 1340,2011-05-23,5.666600227355957,5.704999923706055,5.510200023651123,5.5503997802734375,45820000.0,0.012290623477088314,1.0186534898085238,-58.090584028605484,75.93936028467775,59.515307118846636,-0.14513241106525943,-0.2828789216582024,-0.32944686554236746,-0.6981876892473853,5.938603187754945,0.19479990005493164,0.011015044385711548,0.24721024036407435,-0.03921611907172107,0.5336365997998698,0.10399706064617664,0.39042342008197206,-0.43109553793544997,88.70597673035712,13.564696268387337,0.1432131797178977,5,-0.13160037994384766,-0.2773001194000244,-0.2814502716064453,-0.6349003314971924,0.42259979248046875,0,0.00677649645456202,3.170690340275826,5.597799777984619,2.0727171580704127,5.622399806976318,-1.1899217284429782,5.574999809265137,0.00677649645456202 1341,2011-05-24,5.611400127410889,5.688600063323975,5.586400032043457,5.684800148010254,27275000.0,-0.00974130832074327,1.5234621973403033,-0.6316672822027987,71.40112426436258,63.33648321143351,-0.06294016141597325,-0.21403237856096702,-0.2635758530742187,-0.6294605868378245,6.206231242511993,0.10220003128051758,0.04582812093015498,0.17638013362884486,-0.11638536866915761,0.4691456359268473,0.029997382479843182,0.32276288477784654,-0.3289459145618272,56.94583052765721,-20.053188908668417,0.1463827511490014,5,-0.0764002799987793,-0.22210001945495605,-0.22625017166137695,-0.5507001876831055,0.5523996353149414,1,0.013864596231173199,1.0186534898085238,5.666600227355957,3.170690340275826,5.597799777984619,2.0727171580704127,5.622399806976318,0.013864596231173199 1342,2011-05-25,5.682199954986572,5.719600200653076,5.5798001289367685,5.605999946594238,28745000.0,0.012617141171209045,-1.174190653817505,-1.0381469619504844,70.32358257915986,65.77436008708997,-0.1150846149659035,-0.26517599665416824,-0.3244351369709655,-0.6845525425059904,6.675244730397227,0.1398000717163077,0.08777642532802421,0.22606997489929181,-0.0743450613507397,0.5264850111493233,0.07586245677427605,0.3762774930243076,-0.3574911710518114,82.13934381432969,5.205202079097006,0.15020751812501595,5,-0.13989996910095215,-0.29289984703063965,-0.29704999923706055,-0.5390000343322754,0.6322002410888681,2,0.02347681609863761,1.5234621973403033,5.611400127410889,1.0186534898085238,5.666600227355957,3.170690340275826,5.597799777984619,0.02347681609863761 1343,2011-05-26,5.817599773406982,5.82420015335083,5.644400119781494,5.696000099182129,51740000.0,0.023828766937634027,1.6676476934668567,1.595796073916009,72.98224463798462,67.3442667549856,-0.22736400720889272,-0.38031748817402367,-0.4482579565344409,-0.8068008675588914,7.681537274536321,0.17980003356933594,0.12246322537956011,0.3362298011779785,0.0034395445371231403,0.6690200578188339,0.16983467285755083,0.5026249294984062,-0.445504019466024,97.89796903900648,20.584103592352974,0.16639512832042774,5,-0.22299981117248535,-0.4096996784210205,-0.4324498176574707,-0.6130998134613037,0.6114001274108887,3,0.00814768969289581,-1.174190653817505,5.682199954986572,1.5234621973403033,5.611400127410889,1.0186534898085238,5.666600227355957,0.00814768969289581 1344,2011-05-27,5.858799934387207,5.879799842834473,5.764999866485597,5.8204002380371085,38255000.0,0.007081986142903229,1.8557380938259669,0.3157878225816012,76.56721014795525,69.31249936201536,-0.2561877587074921,-0.4008801791984462,-0.47293405119301646,-0.8340740712936459,8.8509782304475,0.11479997634887606,0.15911580171569817,0.35127997398376465,-0.013958465075756266,0.7165184130432856,0.1686607544540042,0.5338991935135251,-0.4234095645288667,94.31820380928052,15.84639633646512,0.18261921952976054,5,-0.23640012741088867,-0.42309999465942383,-0.439849853515625,-0.620499849319458,0.6399998664855957,4,0.029084478831499894,1.6676476934668567,5.817599773406982,-1.174190653817505,5.682199954986572,1.5234621973403033,5.611400127410889,0.029084478831499894 1345,2011-05-31,5.781400203704834,5.9197998046875,5.74459981918335,5.8906002044677725,38765000.0,-0.013210850609198799,1.0907019156085251,-2.843772507140107,69.08263699846137,69.96785646333475,-0.14240659655870136,-0.30445173015253246,-0.3764418884602456,-0.742618569660225,9.893491383443672,0.1751999855041504,0.17851608559968835,0.25189023017883283,-0.12408724083297873,0.6278677011906444,0.06390149467292705,0.4398789656847386,-0.2749043181703126,59.2941961850185,-17.15807710844809,0.18798873550590597,5,-0.07770037651062012,-0.3257002830505371,-0.36245012283325195,-0.543100118637085,0.7883996963500985,1,0.05413908643467047,1.8557380938259669,5.858799934387207,1.6676476934668567,5.817599773406982,-1.174190653817505,5.682199954986572,0.05413908643467047 1346,2011-06-01,5.71120023727417,5.828000068664551,5.699999809265138,5.769999980926514,29580000.0,-0.012142381422700743,-2.1526924657936934,0.5384591871935208,61.392169037105454,69.62407601743703,-0.041975134055393326,-0.20515447077066273,-0.28801644772039925,-0.6603847331871684,10.578003384015734,0.12800025939941317,0.17916923659477035,0.1565402507781979,-0.19546940951172065,0.5085499110681164,-0.019464579366761825,0.3325450809231576,-0.13030964629211272,38.64712754424406,-34.436108319839846,0.1760048301449593,6,0.0037996768951416016,-0.25550031661987305,-0.2919001579284668,-0.4729001522064209,0.7947998046875,2,0.06618569947788533,1.0907019156085251,5.781400203704834,1.8557380938259669,5.858799934387207,1.6676476934668567,5.817599773406982,0.06618569947788533 1347,2011-06-02,5.715799808502197,5.7737998962402335,5.641600131988525,5.742599964141847,41305000.0,0.0008053598257697914,1.9641196155368015,0.4557869469313762,60.307886275114726,69.0562248936653,-0.027381287911181218,-0.17915025787103467,-0.2716337552727728,-0.6520861851071507,10.248446961974095,0.1321997642517081,0.1926489198053929,0.1358798265457155,-0.18313301123221315,0.45489266432364417,-0.023626592343248376,0.2953862454346794,0.20399999618530273,26.67137448215458,-43.701514529848524,0.1595064188889643,6,-0.0007998943328857422,-0.2600998878479004,-0.3017997741699219,-0.47749972343444824,0.6979999542236328,3,0.0783792241213972,-2.1526924657936934,5.71120023727417,1.0907019156085251,5.781400203704834,1.8557380938259669,5.858799934387207,0.0783792241213972 1348,2011-06-03,5.7301998138427725,5.837800025939941,5.620399951934815,5.638999938964844,51240000.0,0.002519333395679002,-2.3862979715828816,-3.4029606433704327,56.9008453180067,68.3218955047587,-0.02780584632589367,-0.169575377831106,-0.2664438624160832,-0.6531849821982787,11.005175485267952,0.21740007400512606,0.2009448282616404,0.12953984737396151,-0.1704299717823714,0.42950966653029443,-0.020445062204204945,0.279524756952128,0.18403599739074838,36.67331860669149,-29.782679864656124,0.1499849095781666,6,-0.015199899673461026,-0.2744998931884757,-0.32124972343444735,-0.4918997287750235,0.6640000343322763,4,0.10195113629744323,1.9641196155368015,5.715799808502197,-2.1526924657936934,5.71120023727417,1.0907019156085251,5.781400203704834,0.10195113629744323 1349,2011-06-06,5.614799976348877,5.803800106048584,5.605199813842773,5.700200080871582,33695000.0,-0.020138885421607355,-2.797313129379157,-0.936405939558725,59.50861951947873,66.4962576419588,0.10086623002892381,-0.036117071508901866,-0.13497021288353395,-0.524100236279553,12.15181079481812,0.19860029220581055,0.19924122383703669,0.0015000104904174805,-0.2766366284226631,0.2796366494034981,-0.13756830896612282,0.14056832994695778,0.2876824005126961,3.0515457042215095,-63.89312486721089,0.13906831945654027,6,0.13499999046325684,-0.15910005569458008,-0.22024989128112793,-0.37649989128112793,0.8888001441955566,0,0.14500960459831758,-2.3862979715828816,5.7301998138427725,1.9641196155368015,5.715799808502197,-2.1526924657936934,5.71120023727417,0.14500960459831758 1350,2011-06-07,5.625999927520752,5.697400093078612,5.604800224304199,5.639800071716309,20300000.0,0.0019947195303577914,-2.2953953452854368,0.16159399654935594,58.26637540135581,65.03684110162473,0.09309098641751667,-0.025152231240488376,-0.1333486103095538,-0.5204148720518367,13.084121017718143,0.09259986877441317,0.19305518297724422,-0.002190041542053045,-0.24580532442970515,0.24142524134559906,-0.12399768298587954,0.11961759990177345,0.2586454955596933,9.098592817557446,-58.04570661185083,0.12180764144382612,6,0.12380003929138184,-0.17030000686645508,-0.20464980602264404,-0.38769984245300293,0.8666000366210946,1,0.15513684404483685,-2.797313129379157,5.614799976348877,-2.3862979715828816,5.7301998138427725,1.9641196155368015,5.715799808502197,0.15513684404483685 1351,2011-06-08,5.542200088500977,5.6784000396728525,5.52239990234375,5.596399784088135,32765000.0,-0.014895101332982774,-2.326226533071041,3.927473134998791,48.0009904086133,62.55655308267511,0.18555567564072817,0.07387079137995656,-0.03822323915722059,-0.42588842491305456,13.967107792915046,0.15600013732910245,0.1887034287626701,-0.09324989318847621,-0.3155802093351445,0.1290804229581921,-0.20441505126180992,0.017915264884857507,0.32005771867736943,6.277799111637907,-57.22066762847768,0.11116515807333398,6,0.17889976501464844,-0.08650016784667969,-0.09804999828338623,-0.30390000343322754,0.9498000144958496,2,0.18541369765520233,-2.2953953452854368,5.625999927520752,-2.797313129379157,5.614799976348877,-2.3862979715828816,5.7301998138427725,0.18541369765520233 1352,2011-06-09,5.5574002265930185,5.581200122833252,5.472400188446045,5.538000106811523,22325000.0,0.0027426180667096123,2.247763488459814,-0.3579377996744984,45.87670465476171,59.544826417872564,0.1685118250226907,0.06776857059867591,-0.046948935796175206,-0.43184121910081164,14.45850906399333,0.10879993438720703,0.1666528758908008,-0.08161976337432808,-0.2959965793463182,0.13275705259766202,-0.18880817136032313,0.02556864461166697,0.270871790101868,23.262199219887,-35.40597943853811,0.10718840798599513,6,0.138699769973754,-0.10170030593872159,-0.104700207710267,-0.31910014152526944,1.0023999214172354,3,0.17069129029603713,-2.326226533071041,5.542200088500977,-2.2953953452854368,5.625999927520752,-2.797313129379157,5.614799976348877,0.17069129029603713 1353,2011-06-10,5.437399864196777,5.580399990081787,5.426000118255615,5.5461997985839835,38340000.0,-0.021592895509310428,-1.3465128413241347,-5.608209413788563,40.92349718813865,55.58441386678183,0.2558104288435672,0.19125838298138476,0.07434482161182299,-0.302498061425303,14.532323242976908,0.15439987182617188,0.1485700626853328,-0.1976101160049435,-0.42420226682443296,0.028982034814545976,-0.3109061914146878,-0.0843140405951992,0.34816753310824833,3.017402411195703,-50.63668696484035,0.11329607540974458,6,0.23550009727478027,0.09640002250671387,-0.07984983921051025,-0.19909977912902832,1.2368001937866202,4,0.1795711043725654,2.247763488459814,5.5574002265930185,-2.326226533071041,5.542200088500977,-2.2953953452854368,5.625999927520752,0.1795711043725654 1354,2011-06-13,5.418000221252441,5.512800216674805,5.361800193786621,5.439799785614014,31355000.0,-0.00356781613066115,-1.2503793033609654,0.20036376386028126,35.099477433375895,51.808507248439,0.23032854624541343,0.2062694387371362,0.09472948159122296,-0.272697395793295,14.24528769138454,0.1510000228881836,0.12572902166790278,-0.2075097799301151,-0.45393376503560123,0.03891420517537103,-0.3307217724828577,-0.08429778737737248,0.31722775698566696,16.74613955021573,-31.1326493391011,0.12321199255274294,6,0.18179988861083984,0.18229961395263672,-0.09090018272399902,-0.17970013618469238,1.1823997497558594,0,0.18017711093724276,-1.3465128413241347,5.437399864196777,2.247763488459814,5.5574002265930185,-2.326226533071041,5.542200088500977,0.18017711093724276 1355,2011-06-14,5.535399913787842,5.558800220489502,5.448999881744385,5.4762001037597665,26540000.0,0.021668454732595377,1.0716962289528968,-2.715641883763111,45.76080226226724,50.07168871790141,0.08310321425186817,0.10044637504885578,-0.02135164414934998,-0.37689913710436684,14.434315318353136,0.14079999923706055,0.08793629909424094,-0.09419007301330584,-0.33116457927216203,0.14278443324555035,-0.21267732614273438,0.024297180116122696,0.1400796189380289,54.83253458803101,7.76603535124552,0.11848725312942812,6,0.06440019607543945,0.06489992141723633,-0.22344982624053955,-0.2970998287200928,1.0290002822875985,1,0.17491061564403898,-1.2503793033609654,5.418000221252441,-1.3465128413241347,5.437399864196777,2.247763488459814,5.5574002265930185,0.17491061564403898 1356,2011-06-15,5.546000003814697,5.5756001472473145,5.461400032043457,5.494999885559082,33455000.0,0.001914963722937646,1.0725897527984873,0.861491248560234,41.856006605703804,48.021479865744645,0.05208209934399122,0.09933392176955991,-0.030424777217177734,-0.37429405805115223,15.149961826806452,0.11420011520385742,0.03944424469792107,-0.08637998104095423,-0.3176908454146101,0.14493088333270165,-0.20203541322778218,0.02927545114587371,0.0792908346808936,83.95618486682676,39.61902335979381,0.11565543218682817,6,0.053800106048583984,0.07669997215270996,-0.24114990234375,-0.30769991874694824,1.1644001007080078,2,0.17068156503354692,1.0716962289528968,5.535399913787842,-1.2503793033609654,5.418000221252441,-1.3465128413241347,5.437399864196777,0.17068156503354692 1357,2011-06-16,5.436200141906738,5.546000003814697,5.388400077819824,5.546000003814697,39455000.0,-0.01979802773754702,1.870676215002584,-2.152933476695807,26.474205990885608,44.64074216273119,0.13192295115589214,0.20891318357363708,0.07700768146836268,-0.2507811325156961,15.354159980562304,0.15759992599487305,-0.0002466995023588936,-0.18923985958099365,-0.4356362794703301,0.05715656030834282,-0.3124380695256619,-0.06604164963632542,0.14693219343541752,34.034774680054184,-3.3815955654411027,0.12319820994466807,6,0.14660000801086426,0.20459985733032227,-0.13135004043579102,-0.19790005683898926,1.2529997825622559,3,0.19421653609680534,1.0725897527984873,5.546000003814697,1.0716962289528968,5.535399913787842,-1.2503793033609654,5.418000221252441,0.19421653609680534 1358,2011-06-17,5.37939977645874,5.508800029754639,5.377399921417236,5.480000019073486,47015000.0,-0.01044854198986045,-1.512431505912601,0.9162146551611825,20.987611569460924,40.36063016828477,0.14944504342197362,0.2599004001562957,0.13218895763584904,-0.18094736533405698,15.329343111730221,0.13140010833740234,-0.029022644432716405,-0.23389022350311262,-0.5037643768435993,0.035983929837374085,-0.36882730017335597,-0.09895314683286927,0.19620037078857422,8.231799112788293,-21.07861687727584,0.1349370766702434,6,0.15020036697387695,0.2614002227783203,-0.05734968185424805,-0.1410996913909912,1.2486000061035156,4,0.21942975435980183,1.870676215002584,5.436200141906738,1.0725897527984873,5.546000003814697,1.0716962289528968,5.535399913787842,0.21942975435980183 1359,2011-06-20,5.5209999084472665,5.545000076293945,5.348599910736084,5.360000133514403,31460000.0,0.02632266384219939,-1.1371047873044204,-1.6003915174381853,35.377332977026285,37.817403232248154,-0.007666050069487618,0.11831782311378891,-0.008734790109723,-0.3072011794239149,15.398341428695744,0.19640016555786133,-0.055417652450663546,-0.0884500980377192,-0.36142007192639714,0.18451987585095875,-0.22493508498205816,0.04803488890661978,-0.15919971466064542,75.9470564263722,48.34620102098302,0.1364849869443389,6,-0.00749993324279874,0.11319994926452548,-0.1838998794555673,-0.2826998233795175,0.9338002204895011,0,0.20887523431610755,-1.512431505912601,5.37939977645874,1.870676215002584,5.436200141906738,1.0725897527984873,5.546000003814697,0.20887523431610755 1360,2011-06-21,5.704999923706055,5.7179999351501465,5.540800094604492,5.5432000160217285,41935000.0,0.03332729909617704,-1.1272521716730828,1.0049697755900386,49.69128078941707,38.00521327455969,-0.20035042777666057,-0.06604398994462457,-0.18638599828585534,-0.4771136086816794,15.42728865904614,0.19700002670287997,-0.07573450563571882,0.0936299324035641,-0.18156370035023084,0.36882356515735903,-0.043966883973332926,0.23122674878046112,-0.3564000129699707,96.4807767772316,67.37412184630998,0.1375968163768973,6,-0.17170000076293945,-0.0708000659942627,-0.3525499105453491,-0.46669983863830566,0.7782001495361337,1,0.1569500542114961,-1.1371047873044204,5.5209999084472665,-1.512431505912601,5.37939977645874,1.870676215002584,5.436200141906738,0.1569500542114961 1361,2011-06-22,5.689199924468994,5.79640007019043,5.688399791717528,5.702400207519531,27300000.0,-0.0027695003415173503,-13.594091304486271,-0.08158399618058523,48.69017698483362,38.31782131123434,-0.18048563668793172,-0.04650069090450337,-0.16375473694361276,-0.4452300818634285,15.618235205605918,0.10800027847290128,-0.09147234233960155,0.07393994331359899,-0.20344622141993352,0.3513261080471315,-0.06475313905316771,0.21263302568036568,-0.34060001373291016,76.06071738516992,44.71911705707943,0.13869308236676628,6,-0.1166999340057373,-0.05500006675720215,-0.3367499113082886,-0.39479994773864746,0.8024001121520996,2,0.1538353869130611,-1.1272521716730828,5.704999923706055,-1.1371047873044204,5.5209999084472665,-1.512431505912601,5.37939977645874,0.1538353869130611 1362,2011-06-23,5.815599918365479,5.8309998512268075,5.616000175476074,5.632999897003174,50820000.0,0.02221753420069561,1.0149933412582703,-13.83303832677101,53.78748050715453,39.747152791124996,-0.2977163906484188,-0.17117025925216822,-0.28551147864163173,-0.5544853899373132,15.449402363578999,0.2149996757507333,-0.10411984088810655,0.19366993904113894,-0.09660941956829472,0.4839492976505726,0.04853025973642211,0.33880961834585577,-0.4401319980621343,96.80764204786956,63.40827370705662,0.14513967930471686,6,-0.2258000373840341,-0.1814000606536874,-0.42409992218017667,-0.5211999416351327,0.7354001998901358,3,0.15386206044392337,-13.594091304486271,5.689199924468994,-1.1272521716730828,5.704999923706055,-1.1371047873044204,5.5209999084472665,0.15386206044392337 1363,2011-06-24,5.864999771118164,5.940000057220459,5.810200214385986,5.847599983215332,54405000.0,0.008494369187378448,-1.8156354082624795,0.0952890792291216,61.786310990032405,42.712356519642384,-0.3129975458742109,-0.22855508574629368,-0.33411807577893526,-0.5872308906010186,14.954901178123231,0.12979984283447266,-0.09864821383485634,0.24069979190826452,-0.05698563762469,0.538385221441219,0.09185707714178726,0.3895425066747418,-0.4530892963409423,87.31818269776562,48.0112649727445,0.14884271476647729,6,-0.22069978713989258,-0.22069978713989258,-0.44024980068206787,-0.5705997943878174,0.5480003356933585,4,0.14052859088069436,1.0149933412582703,5.815599918365479,-13.594091304486271,5.689199924468994,-1.1272521716730828,5.704999923706055,0.14052859088069436 1364,2011-06-27,6.029200077056885,6.054399967193604,5.8215999603271475,5.8652000427246085,58865000.0,0.02799664319635875,1.1716437329442704,9.42540422033439,66.60079268661391,45.02791101123646,-0.4262012424510555,-0.39983461906666484,-0.4966323491823985,-0.7358883480996372,14.369651107650954,0.23280000686645685,-0.08711930771192744,0.39638009071350133,0.06284054966002106,0.7299196317669816,0.22961032018676075,0.5631498612402419,-0.5644806440353394,95.09347811756956,49.818772952368775,0.16676977052674025,6,-0.327700138092041,-0.327700138092041,-0.6013000011444092,-0.7348001003265381,0.48239994049072266,0,0.09931660881250282,-1.8156354082624795,5.864999771118164,1.0149933412582703,5.815599918365479,-13.594091304486271,5.689199924468994,0.09931660881250282 1365,2011-06-28,6.094399929046631,6.105999946594237,6.0065999031066895,6.050000190734862,41290000.0,0.010814013659598665,1.9408395465800026,0.2707300549816428,73.0891327970013,48.498258365825066,-0.45121855720512993,-0.46418185021905334,-0.5607851489545865,-0.7883040418041514,13.650288826375274,0.09940004348754794,-0.056626889648559775,0.4459299564361574,0.05808503572391821,0.8337748771483966,0.25200749608003736,0.6398524167922774,-0.558918831924438,97.63264837427666,45.46601503168223,0.19392246035611982,6,-0.3671000003814697,-0.3671000003814697,-0.6552997827529907,-0.7999999523162842,0.13360023498535156,1,0.05913628972270546,1.1716437329442704,6.029200077056885,-1.8156354082624795,5.864999771118164,1.0149933412582703,5.815599918365479,0.05913628972270546 1366,2011-06-29,6.089200019836426,6.178599834442139,6.063799858093263,6.130000114440918,33070000.0,-0.0008532274335035783,-1.5065382613222573,-0.918926465692205,72.42367006956316,53.60375437456701,-0.40327081892738637,-0.4524062563983673,-0.5534422443180338,-0.7724845647466001,13.370088377468308,0.11479997634887606,-0.015520436113370728,0.42183005809783936,-0.012893372099726186,0.8565534882954049,0.20446834299905614,0.6391917731966226,-0.47384628378814675,84.10951496664426,27.118172144371208,0.21736171509878283,6,-0.32560014724731445,-0.32560014724731445,-0.6270500421524048,-0.7948000431060791,0.14120006561279297,2,0.06470473167612356,1.9408395465800026,6.094399929046631,1.1716437329442704,6.029200077056885,-1.8156354082624795,5.864999771118164,0.06470473167612356 1367,2011-06-30,6.16379976272583,6.171000003814697,6.085000038146973,6.104800224304199,30310000.0,0.012251156579909495,1.3433226575543589,-1.4460637651348698,81.84848496252076,60.36607364046255,-0.4065608665007767,-0.5182953574548792,-0.6227184103806582,-0.8363191240608305,13.539857911994174,0.08599996566772461,0.011626877916950384,0.47402980327606237,-0.014089700625762092,0.9621493071778868,0.22997005132515014,0.7180895552269746,-0.4583266509345334,95.98260396846969,30.83526229499607,0.24405975195091204,6,-0.40019989013671875,-0.40019989013671875,-0.7016497850418091,-0.8693997859954834,-0.3297996520996085,3,0.05318152544110233,-1.5065382613222573,6.089200019836426,1.9408395465800026,6.094399929046631,1.1716437329442704,6.029200077056885,0.05318152544110233 1368,2011-07-01,6.31440019607544,6.3369998931884775,6.117599964141847,6.1448001861572275,41350000.0,0.024433050901544906,1.0428355462220318,2.874598928320308,85.24692517715458,65.90713944047681,-0.45883511223903106,-0.6565463757402608,-0.7714547718398377,-0.9750767359828538,13.618420516725319,0.21939992904663086,0.04900879463441221,0.5954202175140386,0.03286927142812601,1.1579711635999512,0.31414474447108187,0.8766956905569954,-0.5332268086600092,95.61511446313719,23.33966509815066,0.2812754730429564,7,-0.37550020217895597,-0.47160029411316007,-0.848600149154664,-1.0200002193450937,-0.263200283050538,4,0.03746989655917399,1.3433226575543589,6.16379976272583,-1.5065382613222573,6.089200019836426,1.9408395465800026,6.094399929046631,0.03746989655917399 1369,2011-07-05,6.428999900817871,6.4526000022888175,6.285799980163574,6.3196001052856445,44095000.0,0.018148945455445986,1.130268502560805,0.6450459265007296,85.21436809881892,69.85414914152146,-0.4817512984261123,-0.7452289939904233,-0.8758569194460248,-1.0787235478635022,13.964620321813511,0.16680002212524325,0.11797426799127031,0.6693099260330202,0.026400309030171876,1.3122195430358685,0.34785511753159604,0.9907647345344444,-0.5477777423632917,94.7084986047707,19.391096286487183,0.3214548085014241,7,-0.3946998119354248,-0.5283999443054199,-0.9277498722076416,-1.1159999370574951,-0.43379974365234375,1,-0.0024886909710969407,1.0428355462220318,6.31440019607544,1.3433226575543589,6.16379976272583,-1.5065382613222573,6.089200019836426,-0.0024886909710969407 1370,2011-07-06,6.498799800872803,6.515200138092041,6.391200065612793,6.417600154876709,43290000.0,0.010857038595700086,1.1754337532834747,0.7422284987011175,85.87348448017212,73.98562775211462,-0.4773027217425989,-0.7866186165727918,-0.9314398053186448,-1.1383691666931437,14.402408836940955,0.12400007247924805,0.20653711914154016,0.6954698324203488,-0.023250083687988088,1.4141897485286856,0.3361098743661808,1.0548297904745167,-0.5033020736513754,96.36678621039343,21.227463161267508,0.35935995805416826,7,-0.4331996440887451,-0.5668997764587402,-0.969749927520752,-1.1579999923706055,-0.17319965362548828,2,0.00196962778774723,1.130268502560805,6.428999900817871,1.0428355462220318,6.31440019607544,1.3433226575543589,6.16379976272583,0.00196962778774723 1371,2011-07-07,6.5697999000549325,6.5960001945495605,6.478799819946289,6.533199787139893,45655000.0,0.010925109459841265,1.6336955124083836,0.45074227191582417,93.9652299540362,78.44982213510147,-0.45846603839732847,-0.8186593335903627,-0.9821336490105752,-1.20256308590377,15.635669070657038,0.11720037460327148,0.28063811811645945,0.7150899410247815,-0.06898058249679284,1.4991604645463559,0.32305467926399434,1.1071252027855687,-0.4703616906593826,94.87274237270755,13.933587074326468,0.3920352617607871,7,-0.3666996955871591,-0.5974998474121103,-0.9901000261306772,-1.2090001106262216,-0.21579980850219904,3,-0.052025897473695126,1.1754337532834747,6.498799800872803,1.130268502560805,6.428999900817871,1.0428355462220318,6.31440019607544,-0.052025897473695126 1372,2011-07-08,6.50600004196167,6.563399791717528,6.434000015258789,6.494999885559082,51255000.0,-0.009711080864537314,1.0572357772884036,0.3005497941528928,93.45781671674641,81.96887832695859,-0.3200953850076935,-0.7169050382844118,-0.897099400663504,-1.1336065733964453,17.184666659986807,0.13579988479614347,0.33016769338127006,0.6038600921630861,-0.21832376452596147,1.4260439488521337,0.19276816381856232,1.01495202050761,-0.3072494355353177,81.18726813505326,-8.579209785177355,0.41109192834452385,7,-0.29719996452331543,-0.5336999893188477,-0.9206501245498657,-1.145200252532959,-0.11240005493164151,4,-0.042360890675517626,1.6336955124083836,6.5697999000549325,1.1754337532834747,6.498799800872803,1.130268502560805,6.428999900817871,-0.042360890675517626 1373,2011-07-11,6.41379976272583,6.529200077056885,6.367599964141847,6.434000015258789,39450000.0,-0.014171576796983887,-1.8703433147426176,-1.836360483766093,85.80365307456331,84.1025294811752,-0.15853253818731083,-0.5774087762764362,-0.7860004519635844,-1.034379872335914,18.964722813972806,0.16160011291503817,0.3856054238182418,0.4628398180007931,-0.359106457149335,1.2847860931509212,0.05186668042572862,0.8738129555758576,-0.13559923867483636,41.263602224008785,-48.17512509517342,0.4109731375750641,7,-0.11249971389770508,-0.4414997100830078,-0.8284498453140259,-1.0529999732971191,-0.09599971771240234,0,-0.09039877662990792,1.0572357772884036,6.50600004196167,1.6336955124083836,6.5697999000549325,1.1754337532834747,6.498799800872803,-0.09039877662990792 1374,2011-07-12,6.394199848175049,6.46999979019165,6.370800018310548,6.409200191497803,32210000.0,-0.0030558974829066887,-2.2103484460356797,0.7425819701154309,81.83666034202405,85.07447698617773,-0.0913153350131175,-0.5069143670784584,-0.7480814509763896,-1.007294803162793,20.978770247695643,0.09919977188110263,0.42954298965986304,0.39442992210388184,-0.4100112681765138,1.1988711123842775,-0.007790673036315532,0.7966505172440792,-0.05243939002434139,11.646172153906836,-73.72504992840824,0.40222059514019765,7,-0.0642998218536377,-0.42189979553222656,-0.8088499307632446,-1.033400058746338,-0.20539999008178622,1,-0.05364235452353605,-1.8703433147426176,6.41379976272583,1.0572357772884036,6.50600004196167,1.6336955124083836,6.5697999000549325,-0.05364235452353605 1375,2011-07-13,6.503600120544434,6.565599918365479,6.426599979400635,6.446199893951416,46590000.0,0.017109298265147066,-1.8778438680060405,-3.8265941890775004,84.6258551947875,86.43027533342486,-0.15261550024265258,-0.5692459413192257,-0.8377006688470958,-1.1089863687787442,23.221876533025227,0.17140007019043058,0.46702439627719006,0.45542018413543683,-0.3478863393208851,1.2587267075917588,0.05376692240727543,0.8570734458635982,-0.136000156402587,59.54466690327549,-25.888752810047514,0.40165326172816107,7,-0.163100004196167,-0.5313000679016113,-0.9008501768112183,-1.1428003311157227,-0.8136000633239746,2,-0.0781720822245674,-2.2103484460356797,6.394199848175049,-1.8703433147426176,6.41379976272583,1.0572357772884036,6.50600004196167,-0.0781720822245674 1376,2011-07-14,6.492599964141847,6.593800067901611,6.406199932098389,6.548799991607666,41520000.0,-0.0016913949502889158,1.5663461663905234,-0.9790906900819769,81.91589037154264,86.43776482331617,-0.0875859774292369,-0.5098321174523388,-0.802338900737622,-1.0885419519401776,25.50039970349235,0.18760013580322266,0.4864301428678033,0.39709002971649277,-0.39307363255602734,1.1872536919890129,0.0020081985802322677,0.7921718608527533,0.10340023040771396,55.2608057743227,-27.546885551847573,0.3950818311362603,7,-0.13579988479614347,-0.5202999114990243,-0.8898500204086313,-1.0782001018524179,-0.9052000045776376,3,-0.025721562673945653,-1.8778438680060405,6.503600120544434,-2.2103484460356797,6.394199848175049,-1.8703433147426176,6.41379976272583,-0.025721562673945653 1377,2011-07-15,6.492000102996826,6.523600101470947,6.402400016784668,6.501200199127197,41715000.0,-9.239151469875306e-05,3.4889002702082195,0.1637026981164119,80.98439181129729,85.96415000488761,-0.03971103608269999,-0.4491046025221612,-0.7769594831423579,-1.0757708595951252,27.920423191267957,0.1212000846862793,0.4945077197427832,0.3437001705169678,-0.4007505681532688,1.0881509091872044,-0.02852519881815052,0.7159255398520861,0.10179996490478516,54.9956152925104,-26.11620973856717,0.3722253693351181,7,-0.05110001564025879,-0.5197000503540039,-0.9036002159118652,-1.0363001823425293,-1.0279998779296875,4,-0.02125693303368703,1.5663461663905234,6.492599964141847,-1.8778438680060405,6.503600120544434,-2.2103484460356797,6.394199848175049,-0.02125693303368703 1378,2011-07-18,6.559800148010254,6.567200183868407,6.452400207519531,6.49560022354126,38210000.0,0.010443629688503764,1.9063286555002692,-6.978179744998445,78.98186883280117,85.27165008644118,-0.07715392360432904,-0.4468479204903044,-0.8220597698463417,-1.1284197191479208,30.447800593630305,0.11479997634887606,0.5086305073452158,0.3524801969528202,-0.3188798541533302,1.0238402480589706,0.01680017139974499,0.6881602225058954,0.03399991989135742,84.75340254241812,5.186674358488531,0.3356800255530754,7,-0.07800006866455078,-0.5875000953674316,-0.9839001893997192,-1.104100227355957,-0.6686000823974609,0,-0.025336162265650386,3.4889002702082195,6.492000102996826,1.5663461663905234,6.492599964141847,-1.8778438680060405,6.503600120544434,-0.025336162265650386 1379,2011-07-19,6.6742000579833975,6.6742000579833975,6.50600004196167,6.6040000915527335,73675000.0,0.017439541966510097,3.792025540008126,1.0934587074875406,80.05391235312634,84.62503096121388,-0.17110830425306123,-0.49584548962499575,-0.9134648474883971,-1.2272038683568818,33.53083788735085,0.16820001602172763,0.5107118156365527,0.4092200994491568,-0.21001352123152905,1.0284537201298427,0.09960328910881433,0.7188369097894993,-0.2718000411987296,100.0,21.78001186455532,0.3096168103403428,7,-0.15330004692077548,-0.6628000736236563,-1.0708501338958731,-1.2185001373291007,-0.7449998855590811,1,-0.053399659865403515,1.9063286555002692,6.559800148010254,3.4889002702082195,6.492000102996826,1.5663461663905234,6.492599964141847,-0.053399659865403515 1380,2011-07-20,6.600399971008301,6.639999866485597,6.473400115966798,6.494999885559082,93635000.0,-0.011057517954802698,-1.2422634098756509,1.5014264366254586,74.73866727463543,82.48874621905823,-0.09094439573924173,-0.3705216563162326,-0.8159637422442403,-1.139035814389521,35.55987062847131,0.2007999420165998,0.4908323453044048,0.29065001010894775,-0.2861343058300365,0.867434326047932,0.0022578521394560624,0.5790421680784394,-0.1925639533996586,72.84765423521881,-4.436197377733066,0.28839215796949214,7,-0.07949995994567871,-0.5889999866485596,-1.000349998474121,-1.144700050354004,-0.8155999183654785,2,-0.06235987435957768,3.792025540008126,6.6742000579833975,1.9063286555002692,6.559800148010254,3.4889002702082195,6.492000102996826,-0.06235987435957768 1381,2011-07-21,6.56440019607544,6.648600101470947,6.515200138092041,6.610000133514403,41075000.0,-0.005454180821008792,1.1726400807672892,-0.43263662685485105,70.13876503719393,79.89774047688574,-0.062347638741542255,-0.2799451388934342,-0.7584105740045812,-1.0876585552444729,37.24996119865946,0.13339996337890625,0.46175386712632527,0.21089022159576487,-0.2962579074092737,0.7180383506008035,-0.04268384290675442,0.46446428609828416,-0.15123689765930326,59.60270593642926,-14.683196086560471,0.25357406450251924,7,-0.04350018501281827,-0.5530002117156991,-0.9643502235412607,-1.1087002754211435,-0.5868000984191903,3,-0.13320335639770198,-1.2422634098756509,6.600399971008301,3.792025540008126,6.6742000579833975,1.9063286555002692,6.559800148010254,-0.13320335639770198 1382,2011-07-22,6.710400104522705,6.73420000076294,6.561800003051758,6.593200206756593,50990000.0,0.022241165085357117,1.0922369144411213,-2.5701767227858174,70.00000000000001,78.14177902415648,-0.1970233916383517,-0.3746818401042411,-0.8835853554069999,-1.2160464091722432,39.72191127396387,0.17239999771118253,0.4266415849731908,0.31215012073516846,-0.1511756792381238,0.7754759207084607,0.08048722074852233,0.5438130207218146,-0.2920160709152224,91.55432444917454,19.141631958175154,0.2316628999866461,7,-0.15790009498596103,-0.6690001487731934,-1.0991500616073608,-1.2547001838684082,-0.6054000854492188,4,-0.16735218876168223,1.1726400807672892,6.56440019607544,-1.2422634098756509,6.600399971008301,3.792025540008126,6.6742000579833975,-0.16735218876168223 1383,2011-07-25,6.689199924468994,6.746399879455566,6.639999866485597,6.655799865722656,27040000.0,-0.003159301937811776,-2.2738436709093532,0.28498368499426546,64.51036984917891,76.21663563606259,-0.14823827793060396,-0.30416330063289365,-0.8423957455036337,-1.177711955261179,41.72205014352085,0.10640001296996981,0.373065385718677,0.24973993301391584,-0.15704905131286662,0.6565289173406983,0.04634544085052461,0.45313442517730707,-0.2581832521752929,79.04761738413539,9.064610090128,0.2033944921633911,7,-0.11479997634887695,-0.641700029373169,-1.0773998498916626,-1.2335000038146973,-0.46500015258788974,0,-0.18316087323389652,1.0922369144411213,6.710400104522705,1.1726400807672892,6.56440019607544,-1.2422634098756509,6.600399971008301,-0.18316087323389652 1384,2011-07-26,6.627999782562256,6.737599849700928,6.614999771118164,6.668799877166747,23310000.0,-0.009149097440318554,-2.6706545791990863,-1.2215575701334591,57.27476974362501,73.17762614148897,-0.05630723088124956,-0.20638385264152248,-0.7644194857562505,-1.1008464135560594,43.16009978874147,0.12260007858276367,0.32135260116021236,0.15859980583190936,-0.2071217075772136,0.5243213192410323,-0.024260950872652565,0.3414605625364713,-0.178060117838843,56.629963564718764,-9.601936011890814,0.1828607567045616,7,-0.05359983444213867,-0.5804998874664307,-1.042799711227417,-1.172299861907959,-0.36059999465942383,1,-0.1111647165239692,-2.2738436709093532,6.689199924468994,1.0922369144411213,6.710400104522705,1.1726400807672892,6.56440019607544,-0.1111647165239692 1385,2011-07-27,6.454800128936768,6.595799922943115,6.435999870300293,6.583600044250487,41405000.0,-0.026131511663769702,1.086167024087798,3.1568533495395728,44.19310411249152,68.98620544603884,0.12208021263200663,-0.005058904089469962,-0.571139347643892,-0.9154321163830792,43.82170083036181,0.1919999122619629,0.2856236234626355,-0.03261985778808629,-0.35328258438887516,0.2880428688127026,-0.19295122108848073,0.12771150551230814,0.29159975051879883,6.056784175889001,-54.216126650417344,0.16033136330039433,7,0.11959981918334961,-0.3112001419067383,-0.8809502124786377,-0.9991002082824707,-0.27139997482299805,2,-0.08142776631551996,-2.6706545791990863,6.627999782562256,-2.2738436709093532,6.689199924468994,1.0922369144411213,6.710400104522705,-0.08142776631551996 1386,2011-07-28,6.483200073242188,6.579999923706055,6.460000038146973,6.460000038146973,26275000.0,0.00439981776943088,-9.344802071772104,-0.18012461451319337,48.806034476300766,65.410832408817,0.10304271389226738,-0.0025591051708433454,-0.5798882367500928,-0.9305490706529227,44.198021517844296,0.1251997947692871,0.2643145179200399,-0.023919916152952858,-0.284321888267117,0.2364820559612113,-0.1541209022100345,0.10628106990412878,0.25699180603027294,15.20625049926598,-40.66876146524801,0.13020098605708202,7,0.1079998016357413,-0.3020000457763681,-0.8994501829147348,-1.0275001525878915,-0.373199939727785,3,-0.10772458241445304,1.086167024087798,6.454800128936768,-2.6706545791990863,6.627999782562256,-2.2738436709093532,6.689199924468994,-0.10772458241445304 1387,2011-07-29,6.491600036621094,6.551400184631348,6.35699987411499,6.417799949645996,39215000.0,0.0012956508026913394,1.010340491629478,3.1810334196570493,54.46614756552957,62.68686337912016,0.10569499055692955,0.015661018301743823,-0.5708681426156534,-0.9245594488203679,44.28650114632868,0.19440031051635742,0.22669442723485034,-0.03190996646881139,-0.23663986737809584,0.17281993444047306,-0.13427491692345317,0.07045498398583039,0.24250800247192394,34.56604023114479,-22.200616059208713,0.10236495045464215,7,0.06009984016418457,-0.31040000915527344,-0.8882501125335693,-1.0359001159667969,-0.28299999237060636,4,-0.0791792371780784,-9.344802071772104,6.483200073242188,1.086167024087798,6.454800128936768,-2.6706545791990863,6.627999782562256,-0.0791792371780784 1388,2011-08-01,6.551000118255615,6.599800109863281,6.4618000984191895,6.579400062561035,25585000.0,0.009150299047912203,2.9884373944860565,-0.38482264004652067,58.60783231749779,60.30396559738365,0.050193761200117315,-0.026461442212017516,-0.6133268461354353,-0.9696341083714977,43.80091247860406,0.1380000114440918,0.19891168927343905,0.015660119056701838,-0.16400207708604242,0.1953223151994461,-0.07417097901466985,0.10549121712807352,0.1680235942382815,50.97221665397106,-11.026746734288466,0.08983109807137207,8,0.0006997585296630859,-0.27270007133483887,-0.9390002489089966,-1.0953001976013184,-0.3772001266479492,0,-0.06808122288675655,1.010340491629478,6.491600036621094,-9.344802071772104,6.483200073242188,1.086167024087798,6.454800128936768,-0.06808122288675655 1389,2011-08-02,6.4130001068115225,6.611800193786621,6.405799865722656,6.512400150299072,30365000.0,-0.021065487551973794,-2.620375685607378,3.5000083950368857,45.17777087444869,57.01942155291846,0.16455035891504632,0.11623802975770658,-0.45884668045573207,-0.8185437151908461,42.73042034609085,0.20600032806396484,0.17018657755407762,-0.12153990268707382,-0.30332573996108714,0.0602459345869395,-0.21243282132408048,-0.03064698405006716,0.29154265214721775,21.97808572952403,-38.66528403242043,0.09089291863700678,8,0.13869976997375577,-0.12900018692016513,-0.7687001228332511,-0.9472000598907462,-0.1862001419067374,1,-0.02944025133102446,2.9884373944860565,6.551000118255615,1.010340491629478,6.491600036621094,-9.344802071772104,6.483200073242188,-0.02944025133102446 1390,2011-08-03,6.511600017547607,6.539999961853027,6.261600017547607,6.420199871063232,53525000.0,0.015375005316366375,2.7570833789149223,-0.9195181740118983,50.92502741698985,54.88456181734023,0.05814396818617151,0.01965391444029496,-0.5416988957574027,-0.9032000950755519,41.03463339857232,0.2783999443054199,0.1437317457344509,-0.023580002784728826,-0.2049256274033251,0.15776562183386744,-0.1142528150940274,0.06709280952456975,0.1790410260173827,71.38774248627834,9.64780117323523,0.09067281230929823,8,-0.007600069046020508,-0.1351001262664795,-0.8101000785827637,-0.9886000156402588,-0.4081997871398926,2,-0.03750233874726627,-2.620375685607378,6.4130001068115225,2.9884373944860565,6.551000118255615,1.010340491629478,6.491600036621094,-0.03750233874726627 1391,2011-08-04,6.228000164031982,6.517600059509277,6.228000164031982,6.449999809265138,63195000.0,-0.04355302118548032,-1.6090122366920336,-2.428876252086821,39.923662343826656,51.54274652220986,0.32297112104800885,0.29126748499329125,-0.24354258205030632,-0.6079594352575146,38.98126467965168,0.2895998954772949,0.09659451133898322,-0.2900898694992069,-0.5165171293500412,-0.06366260964837256,-0.4033034994246245,-0.17687623957378928,0.4368984179719648,0.0,-60.00739873488397,0.11321362992541736,8,0.259199857711792,0.17709970474243164,-0.5007002353668213,-0.6792001724243164,-0.07299995422363281,3,-0.007161208854133849,2.7570833789149223,6.511600017547607,-2.620375685607378,6.4130001068115225,2.9884373944860565,6.551000118255615,-0.007161208854133849 1392,2011-08-05,6.230400085449219,6.356200218200684,6.022200107574463,6.286799907684326,62040000.0,0.00038534382691524094,2.4221245099116926,0.2540536593014529,36.7668232115532,48.46013022914033,0.27415294730216555,0.28159940468598776,-0.23334047255881174,-0.5994646056204447,37.6441130985554,0.3340001106262207,0.056211398339324425,-0.273909950256348,-0.534415840904634,-0.013404059608062013,-0.404162895580491,-0.143657004932205,0.3995466231169713,35.312067067751144,-20.67429539417438,0.13025294532414283,8,0.14949989318847656,0.1538999080657959,-0.4668002128601074,-0.6453001499176025,-0.0022001266479492188,4,-0.01932459397206343,-1.6090122366920336,6.228000164031982,2.7570833789149223,6.511600017547607,-2.620375685607378,6.4130001068115225,-0.01932459397206343 1393,2011-08-08,5.834000110626222,6.1041998863220215,5.823999881744385,6.064000129699707,70530000.0,-0.0636235184557038,-1.2415957611164834,4.078027375950068,22.48132210072059,44.59419160215096,0.5995327266823214,0.6665072601519766,0.1669501487472198,-0.19443458009301207,37.13718816479078,0.406400203704834,0.012603544177937742,-0.6413199424743645,-1.0377953800524358,-0.24484450489629328,-0.8395576612634006,-0.44308222368532846,0.7351719378407955,1.2693862554982949,-47.11922997664545,0.19823771878903568,8,0.38389992713928134,0.451199769973754,-0.07040023803711026,-0.24890017509460538,0.48420000076293856,0,0.0642097919987965,2.4221245099116926,6.230400085449219,-1.6090122366920336,6.228000164031982,2.7570833789149223,6.511600017547607,0.0642097919987965 1394,2011-08-09,6.051199913024902,6.079999923706055,5.750400066375732,5.88040018081665,72565000.0,0.037229996277008404,1.886166488165699,-0.7426074697571269,33.55687585266807,43.412388462170576,0.32621443048776033,0.4451144631829127,-0.04508311732465131,-0.3995588166338031,36.70529447571197,0.32959985733032227,-0.0406688518771281,-0.40697014331817627,-0.8456477320725551,0.03170744543620252,-0.6263089376953657,-0.18763134894098688,0.4285514754353992,38.095223716733564,-6.902085252866165,0.21933879437718923,8,0.12990021705627441,0.19720005989074707,-0.16034996509552002,-0.3868999481201172,0.27180004119873047,1,0.020260457486931394,-1.2415957611164834,5.834000110626222,2.4221245099116926,6.230400085449219,-1.6090122366920336,6.228000164031982,0.020260457486931394 1395,2011-08-10,5.995200157165527,6.184000015258789,5.9000000953674325,5.9721999168396,70075000.0,-0.009254322558215011,-2.3930718987760287,0.13466203973835333,33.15975322958589,41.67391276809114,0.34661405650671995,0.48599024853639605,0.01803418200356699,-0.3301377294739103,35.6432157103897,0.28399991989135653,-0.09013448305727323,-0.43754990100860613,-0.9217061042346844,0.046606302217472084,-0.6796280026216452,-0.19547179939556703,0.3824420462029341,31.908249867148143,-10.777196761935073,0.24207810161303916,8,0.18589997291564941,0.25319981575012207,-0.027750134468078613,-0.2731001377105713,0.3659996986389151,2,0.03863087164194967,1.886166488165699,6.051199913024902,-1.2415957611164834,5.834000110626222,2.4221245099116926,6.230400085449219,0.03863087164194967 1396,2011-08-11,6.3256001472473145,6.373199939727782,6.065000057220459,6.067200183868407,59965000.0,0.05511075217178352,-1.3455070654579961,11.234663625997758,39.73537866646315,40.03716066819487,-0.009490493845182968,0.15013506526504372,-0.2989991385511086,-0.6452792137660008,34.025885078774785,0.37799978256225497,-0.12300554731164492,-0.09879992008209193,-0.584368275843727,0.3867684356795431,-0.3415840979629099,0.14398425779872603,-0.575200080871582,92.3571287475903,53.54602567472216,0.2427841778808176,8,-0.1445000171661377,-0.07720017433166504,-0.3268500566482544,-0.5722000598907471,0.3971996307373047,3,-0.03512708860301472,-2.3930718987760287,5.995200157165527,1.886166488165699,6.051199913024902,-1.2415957611164834,5.834000110626222,-0.03512708860301472 1397,2011-08-12,6.3540000915527335,6.419400215148926,6.292600154876709,6.380799770355225,32190000.0,0.004489683768231556,1.4384493707159396,-0.1037139419528213,41.09268654148161,38.091033359748636,-0.06644950117828774,0.11685777192999947,-0.3135750923398142,-0.6569477753394457,32.270058192754924,0.1268000602722168,-0.12923212591786992,-0.06349997520446848,-0.548945657604774,0.421945707195837,-0.30622281640462123,0.17922286599568427,-0.5911440277099604,90.22419894582647,54.168674242335,0.2427228412001526,8,-0.17289996147155673,-0.10560011863708407,-0.26629996299743564,-0.5601999759674063,0.3097996711730966,4,-0.03131883520255885,-1.3455070654579961,6.3256001472473145,-2.3930718987760287,5.995200157165527,1.886166488165699,6.051199913024902,-0.03131883520255885 1398,2011-08-15,6.393599987030028,6.431600093841553,6.280399799346924,6.389999866485597,26080000.0,0.006232278077858533,2.79898642577306,-0.13433446613163041,43.698925833824674,37.926717244123736,-0.14608724308680188,0.06763588741297522,-0.3390700485531797,-0.6804029261621318,30.277689734680212,0.1512002944946289,-0.14360875312377086,-0.01559007167816251,-0.49644762825939814,0.4652674849030731,-0.25601884996878077,0.22483870661245575,-0.604482157135009,94.42159347043905,58.45004706355816,0.24042877829061785,8,-0.24839997291564853,-0.145200014114379,-0.30304992198944003,-0.5997998714447013,0.27139997482299894,0,-0.025869624087257126,1.4384493707159396,6.3540000915527335,-1.3455070654579961,6.3256001472473145,-2.3930718987760287,5.995200157165527,-0.025869624087257126 1399,2011-08-16,6.317800045013428,6.376599788665772,6.245399951934815,6.352399826049805,26590000.0,-0.011855596560680581,2.161453037118677,-9.610728476825933,46.11369107232422,37.39212431693867,-0.09522555316637593,0.12160074498878792,-0.24603490507297288,-0.5900124784990837,27.868474303806956,0.14820003509521307,-0.1685709395921764,-0.07357001304626465,-0.5392522488660623,0.39211222277353297,-0.306411130956163,0.15927110486363372,-0.49013327928161665,78.5929177662206,37.233024047176414,0.23284111790989867,8,-0.18379998207092285,-0.06940007209777832,-0.1809999942779541,-0.5239999294281006,0.20099973678588867,1,6.332368433348279e-05,2.79898642577306,6.393599987030028,1.4384493707159396,6.3540000915527335,-1.3455070654579961,6.3256001472473145,6.332368433348279e-05 1400,2011-08-17,6.188799858093263,6.357399940490723,6.110199928283691,6.341000080108643,34945000.0,-0.0204185295515934,1.6724333909833933,4.398878185251005,42.09960454643635,37.63389567278419,-0.018807749518081174,0.22997474835836584,-0.10130422075596357,-0.4488632062462159,25.88935166239529,0.24720001220703125,-0.20901149011167952,-0.18199019432067765,-0.6451498658585653,0.28116947721721,-0.41357003008962145,0.049589641448266164,-0.3248970926748669,33.76971863228677,-10.448231949972737,0.23157983576894367,8,-0.09779977798462003,0.05960011482238681,-0.03769981861114591,-0.39499974250793546,0.22119998931884588,2,0.021684349018796123,2.161453037118677,6.317800045013428,2.79898642577306,6.393599987030028,1.4384493707159396,6.3540000915527335,0.021684349018796123 1401,2011-08-18,5.690000057220459,6.03879976272583,5.579999923706055,6.0310001373291025,94540000.0,-0.08059717753200724,1.573195175992822,2.2404703199065312,32.97076190447247,37.21211108310855,0.4421477201163615,0.6955701337998752,0.4104558416260806,0.05891892119586384,24.411734618766094,0.6087999343872079,-0.23961310734415608,-0.6370699882507322,-1.1812674245676549,-0.09287255193380961,-0.9091687064091936,-0.3649712700922709,0.7416000366210938,12.91687547419139,-31.178527537781225,0.2720987181584612,8,0.3157999515533447,0.47319984436035156,0.46640002727508545,0.10380005836486816,0.8987998962402335,3,0.11796129909212372,1.6724333909833933,6.188799858093263,2.161453037118677,6.317800045013428,2.79898642577306,6.393599987030028,0.11796129909212372 1402,2011-08-19,5.587399959564209,5.848599910736084,5.539999961853027,5.631999969482423,88105000.0,-0.01803165142785068,-3.427545725397906,0.13079178721601503,29.898186633434463,38.03620714229898,0.49611850978184346,0.7480785239129597,0.5246011703571103,0.16739008411215295,22.584185595246627,0.30859994888305664,-0.2916976548234702,-0.6835200786590576,-1.2894260938793156,-0.07761406343879962,-0.9864730862691866,-0.3805670710489286,0.8271681308746341,5.316284286035936,-36.34325611682117,0.3029530076101292,8,0.39840006828308105,0.5557999610900879,0.5771501064300537,0.20640015602111816,0.8248000144958496,4,0.2032071852090871,1.573195175992822,5.690000057220459,1.6724333909833933,6.188799858093263,2.161453037118677,6.317800045013428,0.2032071852090871 1403,2011-08-22,5.464000225067139,5.73199987411499,5.430600166320801,5.662600040435791,78195000.0,-0.0220853590919049,-1.2712869935176003,4.4529096682453435,30.081429863648367,37.65004647685235,0.6275029573010604,0.816864115216358,0.662218820102237,0.2940613245642618,20.71363886409644,0.30139970779418945,-0.31254942669252195,-0.7456598281860352,-1.4176460088139748,-0.07367364755809547,-1.081652918500005,-0.4096667378720653,0.9155851402282718,3.5306630105776198,-38.940542811642416,0.3359930903139697,8,0.4670999050140381,0.6244997978210449,0.7425998449325562,0.3297998905181885,0.9171996116638184,0,0.21958262961893427,-3.427545725397906,5.587399959564209,1.573195175992822,5.690000057220459,1.6724333909833933,6.188799858093263,0.21958262961893427 1404,2011-08-23,5.891200065612793,5.912000179290772,5.5097999572753915,5.5097999572753915,73810000.0,0.07818444783105871,-1.1090724057140526,-1.9204454325872597,38.55687914613952,38.2497271342472,0.19581208662349425,0.3495568129479727,0.25511954104702106,-0.12740394432691282,18.6619416835936,0.4479999542236337,-0.32184129650799953,-0.28162000179290736,-0.9376368054128292,0.3743968018270145,-0.6096284036028683,0.04638840001705358,0.43144618774414045,49.6978864398757,10.43480353596803,0.32800840180996077,8,0.03990006446838379,0.19729995727539062,0.3358500003814697,-0.09739995002746582,0.3716001510620117,1,0.1313484328527459,-1.2712869935176003,5.464000225067139,-3.427545725397906,5.587399959564209,1.573195175992822,5.690000057220459,0.1313484328527459 1405,2011-08-24,5.929200172424316,5.999599933624268,5.8003997802734375,5.89900016784668,58320000.0,0.006450316809529566,1.3298327997947643,0.07918195070600403,43.93963748213938,38.71686700265567,0.16479532118691598,0.2847609552484087,0.23429126829680236,-0.1599108200792978,18.101851169823323,0.19920015335083008,-0.2682054242941536,-0.21733989715576207,-0.8678823192388059,0.43320252492728173,-0.542611108197284,0.10793131388575983,0.33992331571044865,81.97966737410887,36.190652151297265,0.325271211041522,8,0.0018999576568603516,0.1592998504638672,0.33694982528686523,-0.018200159072876865,0.12979984283447266,2,0.0994399905938621,-1.1090724057140526,5.891200065612793,-1.2712869935176003,5.464000225067139,-3.427545725397906,5.587399959564209,0.0994399905938621 1406,2011-08-25,5.784800052642822,5.999800205230713,5.763999938964844,5.9671998023986825,34310000.0,-0.024354063884210575,-1.1053597353553501,-6.0397258976221595,41.45443059806027,38.75706078671997,0.2507887196510463,0.39437581895702856,0.3941976012852102,-0.01077263869402234,17.551895017597495,0.23580026626586914,-0.2505727706773069,-0.3268200159072876,-0.9762494993391577,0.3226094675245825,-0.6515347576232227,-0.0021052741913525352,0.4340120361831046,62.227663757781485,14.489066708179628,0.3247147417159349,8,0.1463000774383545,0.30369997024536133,0.4813499450683594,0.19269990921020508,0.06920003890991122,3,0.10807630152811587,1.3298327997947643,5.929200172424316,-1.1090724057140526,5.891200065612793,-1.2712869935176003,5.464000225067139,0.10807630152811587 1407,2011-08-26,5.97760009765625,6.0157999992370605,5.699999809265138,5.779200077056885,44715000.0,0.033328731029406145,1.2984016921830173,-1.0877209034821655,52.98718653492074,39.78908975350842,-0.0011382831196353749,0.1697994918786936,0.22300354665708255,-0.1989778979392911,17.92619222405736,0.31580018997192294,-0.22210959984827916,-0.10831997394561732,-0.7347081814479868,0.5180682335567521,-0.42151407769680205,0.2048741298055674,0.1939192758193693,93.47233211081985,38.20929487793429,0.3131941037511847,8,-0.07400012016296387,0.1108999252319336,0.28854990005493164,-0.00010013580322265625,0.04419994354248047,4,0.10224836821119676,-1.1053597353553501,5.784800052642822,1.3298327997947643,5.929200172424316,-1.1090724057140526,5.891200065612793,0.10224836821119676 1408,2011-08-29,6.105000019073486,6.151400089263916,6.014999866485597,6.014999866485597,36570000.0,0.02131288800453346,-2.031110922731359,0.45362975425103197,51.162592281863645,40.350078776790575,-0.1942038900652845,0.0076662129447324645,0.12096660825988081,-0.32027384902430356,17.79284294174845,0.17379999160766602,-0.2270677139934243,0.04137995243072545,-0.5458238006123128,0.6285837054737637,-0.2522219240907937,0.3349818289522446,-0.6743998527526855,92.76807034833035,33.873833026184705,0.2936018765215192,8,-0.2109999656677246,-0.016499996185302734,0.1919499635696411,-0.07509994506835938,-0.08920001983642578,0,0.050319402788993495,1.2984016921830173,5.97760009765625,-1.1053597353553501,5.784800052642822,1.3298327997947643,5.929200172424316,0.050319402788993495 1409,2011-08-30,6.224199771881104,6.263400077819824,6.052999973297119,6.0939998626708975,37335000.0,0.019524938973826345,1.0172538728635532,1.4466632051880135,54.81698936935714,41.76312153489289,-0.3666324331513131,-0.13323420429900334,0.02447298589844049,-0.4322760156119321,17.91779116854381,0.21040010452270508,-0.23651336122724498,0.17001972198486381,-0.3993338037440628,0.7393732477137904,-0.11465704087959949,0.4546964848493271,-0.7791836071014417,93.04219253581792,29.464802547517692,0.28467676286446314,8,-0.3771996498107919,-0.14009976387024015,0.08675014972686679,-0.1766998767852792,-0.24439954757690519,1,0.025224136532237873,-2.031110922731359,6.105000019073486,1.2984016921830173,5.97760009765625,-1.1053597353553501,5.784800052642822,0.025224136532237873 1410,2011-08-31,6.267399787902832,6.360000133514403,6.204599857330322,6.273200035095215,44625000.0,0.006940653835837862,-1.3652990572131405,-0.04454878062179255,48.60751325631864,43.50053835176468,-0.4442256097415731,-0.20624121854004862,-0.0009825384685324678,-0.4662105554584368,18.94696029342022,0.15540027618408114,-0.256817970664601,0.2254297494888302,-0.31221115380439723,0.7630706527820577,-0.04339070215778307,0.4942502011354435,-0.7896482666015627,85.96965149723191,24.95732072032181,0.2688204516466137,8,-0.3720996379852295,-0.2461996078491211,0.04355013370513916,-0.21989989280700684,-0.37559986114501953,2,-0.0007338882764277299,1.0172538728635532,6.224199771881104,-2.031110922731359,6.105000019073486,1.2984016921830173,5.97760009765625,-0.0007338882764277299 1411,2011-09-01,6.1834001541137695,6.320000171661378,6.160999774932861,6.280600070953369,26940000.0,-0.013402628942100758,-1.239431559082206,16.757892140743177,46.024051237234495,45.292301085520236,-0.3161203486189246,-0.13255014018630185,0.10066071599900539,-0.37307477754638985,20.156483708846416,0.1590003967285165,-0.2826325158762728,0.14366011619567853,-0.3910941473273901,0.6784143797187472,-0.12371701556585535,0.4110372479572124,-0.6527137160797123,73.2424405091752,15.267360406450237,0.2673771317615341,9,-0.288100004196167,-0.1621999740600586,0.1755998134613037,-0.13590025901794434,-0.026400089263916016,3,-0.020118403427638154,-1.3652990572131405,6.267399787902832,1.0172538728635532,6.224199771881104,-2.031110922731359,6.105000019073486,-0.020118403427638154 1412,2011-09-02,6.110000133514403,6.198599815368652,6.01140022277832,6.048600196838379,31250000.0,-0.011870494997891057,-1.7569919204474829,-0.6316871317631615,43.493025991485545,46.7824784330577,-0.179689967967823,-0.07234166344360116,0.18714034283197467,-0.29275361230720964,20.428539430040065,0.18719959259033203,-0.29342054626991043,0.07628009319305296,-0.45210981488994495,0.6046700012760509,-0.187914860848446,0.3404750472345519,-0.5295548737515254,28.284548475036992,-24.044251779178033,0.26419495404149895,9,-0.17510008811950595,-0.08879995346069247,0.2761998176574716,-0.06250023841857821,0.08899974822998136,4,-0.041898532957056034,-1.239431559082206,6.1834001541137695,-1.3652990572131405,6.267399787902832,1.0172538728635532,6.224199771881104,-0.041898532957056034 1413,2011-09-06,6.208600044250487,6.219600200653076,5.953999996185303,5.979400157928468,42540000.0,0.016137464579623506,1.1146496331659723,3.732901021240269,47.52043503502761,47.7784290873786,-0.18054737277812816,-0.14908206857254225,0.10144290249806787,-0.3860273563611223,19.88163115737567,0.26560020446777344,-0.2317998245781805,0.15615000724792427,-0.3689783902887003,0.6812784047845488,-0.106414191520388,0.41871420601623655,-0.5813814920625182,62.709350233250724,13.136736326706831,0.26256419876831233,9,-0.17860007286071689,-0.18739986419677646,0.15784990787506192,-0.1611001491546622,0.07140016555786222,1,-0.03008729854079495,-1.7569919204474829,6.110000133514403,-1.239431559082206,6.1834001541137695,-1.3652990572131405,6.267399787902832,-0.03008729854079495 1414,2011-09-07,6.173799991607666,6.277999877929688,6.142000198364258,6.277999877929688,38740000.0,-0.005605136809392008,1.6103613807241983,-0.45462451135610216,49.64418177190847,48.412267341797396,-0.11336656485994467,-0.11028031674324357,0.1437135903730713,-0.34656036752930053,18.906707164342514,0.13599967956543058,-0.14783933739429767,0.11521995067596436,-0.412701877813892,0.6431417791658207,-0.14874096356896338,0.3791808649208921,-0.5026145445401111,54.137911594890674,2.4603249530909252,0.263960914244928,9,-0.1438000202178955,-0.15259981155395508,0.24119997024536133,-0.12630009651184082,0.17239999771118164,2,-0.02559201668103639,1.1146496331659723,6.208600044250487,-1.7569919204474829,6.110000133514403,-1.239431559082206,6.1834001541137695,-0.02559201668103639 1415,2011-09-08,6.226799964904785,6.316999912261963,6.126800060272218,6.147600173950195,38080000.0,0.00858465991272217,-2.1490036946979822,-0.7600755984495846,66.149222557105,51.15613311502458,-0.13378109888998324,-0.15287790968124249,0.09685223725936787,-0.3952467775589028,18.527303689981544,0.1901998519897452,-0.046914723554118964,0.1566399335861206,-0.3755711306671117,0.6888509978393529,-0.10946559854049553,0.42274546571273675,-0.5142856366504196,74.5354748435947,17.213219740663114,0.26610553212661614,9,-0.19679999351501465,-0.2414999008178711,0.19104993343353271,-0.17930006980895996,0.18919992446899325,3,-0.03966720337777263,1.6103613807241983,6.173799991607666,1.1146496331659723,6.208600044250487,-1.7569919204474829,6.110000133514403,-0.03966720337777263 1416,2011-09-09,6.103400230407715,6.191999912261963,6.010600090026856,6.160999774932861,46180000.0,-0.01981752026603878,2.033446429496953,-0.7272688959264031,65.33160861809789,52.52773556871093,0.044214376885871154,-0.0495171309023581,0.22525087555678347,-0.26764520554880455,19.423071120457045,0.2161998748779288,0.0045433280371183216,0.044350194931030096,-0.47451852352177415,0.5632189133838343,-0.21508416429537203,0.3037845541574322,-0.3520367538377469,41.157098832733894,-21.804048739364312,0.25943435922640196,9,0.05359983444213867,-0.12930011749267578,0.3368496894836426,-0.05590033531188965,0.29239988327026367,4,-0.03466924921549297,-2.1490036946979822,6.226799964904785,1.6103613807241983,6.173799991607666,1.1146496331659723,6.208600044250487,-0.03466924921549297 1417,2011-09-12,6.15500020980835,6.188799858093263,6.01639986038208,6.0362000465393075,34860000.0,0.008454300464118214,-1.176760287787121,-2.0625191440042894,71.44631805144871,54.7814828764426,0.022825276686108786,-0.12310157297247493,0.17694752216748455,-0.3135765547320313,20.61945000178104,0.17239999771118253,0.037473490600727466,0.10590016841888428,-0.39652519151040444,0.608325528348173,-0.14531251154576008,0.35711284838352864,-0.36711853382171533,55.37197247742576,-14.482688194398278,0.2512126799646445,9,0.0019998550415039062,-0.22390007972717285,0.29114973545074463,-0.10750031471252441,0.24199962615966797,0,0.0003249155115083724,2.033446429496953,6.103400230407715,-2.1490036946979822,6.226799964904785,1.6103613807241983,6.173799991607666,0.0003249155115083724 1418,2011-09-13,6.2281999588012695,6.243599891662598,6.126200199127197,6.126200199127197,29615000.0,0.011892728919208118,-1.301960179328593,0.8585826556742805,63.40493862566092,55.73569946047636,-0.03471096462927914,-0.22064036701704026,0.10310791106376094,-0.3832590504146749,21.711629691913338,0.11739969253540039,0.09584057570245008,0.18736991882324183,-0.29627351449885264,0.6710133521453363,-0.05445179783780496,0.4291916354842886,-0.4059911753629688,71.01827513706733,-1.3288242986864844,0.24182171666104707,9,-0.07119989395141602,-0.2970998287200928,0.15390002727508545,-0.18070006370544434,-0.022799968719482422,1,-0.004688365378446302,-1.176760287787121,6.15500020980835,2.033446429496953,6.103400230407715,-2.1490036946979822,6.226799964904785,-0.004688365378446302 1419,2011-09-14,6.31820011138916,6.393199920654298,6.177999973297119,6.259600162506104,47800000.0,0.014450427600788407,1.0632827769078579,0.5745106564006103,64.85867906177032,57.54138454997099,-0.12289907768667785,-0.32739470778723767,0.009806057191303452,-0.46573398994214,22.40855632035253,0.21519994735717862,0.10906586965059883,0.2773500680923462,-0.2063416290936484,0.7610417652783408,0.0355042194993489,0.5191959166853435,-0.4637238469462934,80.39732293081721,8.885799006068467,0.24184584859299713,9,-0.14460015296936035,-0.3870999813079834,-0.0666501522064209,-0.27070021629333496,-0.16000032424926758,2,-0.006046010083148756,-1.301960179328593,6.2281999588012695,-1.176760287787121,6.15500020980835,2.033446429496953,6.103400230407715,-0.006046010083148756 1420,2011-09-15,6.322999954223633,6.380000114440918,6.244999885559082,6.360000133514403,33390000.0,0.000759685155558909,2.50649302394709,-0.631402927750151,73.01182063173037,60.54002559380387,-0.13296535341995686,-0.33900614052607914,-0.0005579899334424709,-0.4614193676192766,22.48571261466326,0.13500022888183594,0.12021043423297684,0.2754399061203001,-0.22046284674016903,0.7713426589807693,0.0274885296900651,0.5233912825505351,-0.425425797283852,81.65185637548738,8.595610920390058,0.2479513764302346,9,-0.149399995803833,-0.39189982414245605,-0.10824990272521973,-0.2755000591278076,0.3467998504638672,3,0.0036691499704530894,1.0632827769078579,6.31820011138916,-1.301960179328593,6.2281999588012695,-1.176760287787121,6.15500020980835,0.0036691499704530894 1421,2011-09-16,6.3611998558044425,6.363800048828125,6.280399799346924,6.331399917602539,28355000.0,0.006041420505672024,3.765684391220828,-0.8053998324634273,68.9002893072836,63.36305485111477,-0.16013160371636292,-0.3418710969968908,-0.0462818270450196,-0.48772800606479105,20.732718778509625,0.08340024948120117,0.11317417177880262,0.2800798177719104,-0.20465844905777697,0.7648180846015977,0.037710684357066704,0.522448951186754,-0.4239756377675006,91.50741514565127,20.164788244761837,0.24236913341484373,9,-0.18759989738464267,-0.4300997257232657,-0.14644980430602939,-0.3136999607086173,0.4886002540588388,4,0.008614732253590773,2.50649302394709,6.322999954223633,1.0632827769078579,6.31820011138916,-1.301960179328593,6.2281999588012695,0.008614732253590773 1422,2011-09-19,6.722799777984619,6.76639986038208,6.283999919891357,6.309999942779541,78620000.0,0.056844609566892634,-1.0757317728744424,13.852372189775595,74.73180266784763,66.38654014365032,-0.47568820453827954,-0.6472322900612415,-0.4093022145279823,-0.8345937351687454,19.130789604835645,0.48239994049072266,0.130115485351614,0.5849097490310671,0.07818655557982979,1.0916329424823044,0.331548152305448,0.8382713457566862,-0.7490975037382892,93.18961176705427,23.542728445348956,0.2533615967256187,9,-0.33429980278015137,-0.6242997646331787,-0.508049726486206,-0.675299882888794,-0.03919982910156161,0,-0.04864039910536644,3.765684391220828,6.3611998558044425,2.50649302394709,6.322999954223633,1.0632827769078579,6.31820011138916,-0.04864039910536644 1423,2011-09-20,6.66379976272583,6.9355998039245605,6.639999866485597,6.740600109100343,101775000.0,-0.008776107753796003,-3.7524052651350166,-0.18604742498590957,68.48924949420237,68.48043655723853,-0.38591029508135044,-0.52041976025445,-0.3494651914941844,-0.7618960852953833,17.362393305591592,0.29559993743896396,0.16095018116876325,0.4659197568893436,0.01399346830776782,0.9178460454709194,0.23995661259855616,0.6918829011801311,-0.6108277298659255,64.12353458769563,-2.4580832883143984,0.2259631442907879,9,-0.19069981575012207,-0.4806997776031494,-0.449049711227417,-0.6162998676300049,-0.0067996978759765625,1,-0.040037206437409156,-1.0757317728744424,6.722799777984619,3.765684391220828,6.3611998558044425,2.50649302394709,6.322999954223633,-0.040037206437409156 1424,2011-09-21,6.664999961853027,6.86959981918335,6.5868000984191895,6.62060022354126,100700000.0,0.00018010732163808996,-4.049995529651185,-0.5781189852354927,67.3352149594264,68.6122134908298,-0.3465497518849139,-0.485571978208549,-0.3491653186416812,-0.7496198578745901,16.43122636306863,0.28279972076416016,0.20757325650351888,0.4284299612045288,-0.04493151468778933,0.901791437096847,0.19174922325836974,0.6651106991506879,-0.5061125964653641,60.81669938334301,-3.1756282174182076,0.23668073794615896,9,-0.19190001487731934,-0.4818999767303467,-0.4681999683380127,-0.6175000667572021,0.205399990081788,2,-0.0689572354691298,-3.7524052651350166,6.66379976272583,-1.0757317728744424,6.722799777984619,3.765684391220828,6.3611998558044425,-0.0689572354691298 1425,2011-09-22,6.518799781799316,6.6947999000549325,6.414999961853027,6.50059986114502,88120000.0,-0.021935511011325515,-1.9545971802618423,0.40991053880766526,63.87095654588366,68.44991881613933,-0.1727388499988045,-0.3087662804073297,-0.20665983458807613,-0.59074918863947,15.618040077223466,0.2797999382019052,0.23560458378977778,0.25274980068206787,-0.2133953575718932,0.718894958936029,0.019677221555087776,0.48582237980904797,-0.2667069237872255,36.38583345341595,-25.344355955496958,0.23307257912698043,9,-0.042799949645996094,-0.33569979667663574,-0.32759976387023926,-0.4712998867034912,0.3092002868652344,3,-0.05531693052856601,-4.049995529651185,6.664999961853027,-3.7524052651350166,6.66379976272583,-1.0757317728744424,6.722799777984619,-0.05531693052856601 1426,2011-09-23,6.4099998474121085,6.476600170135497,6.271599769592285,6.45580005645752,62225000.0,-0.016690178871727412,3.6910612574472084,-2.5165059735906627,62.05399481548611,67.40632734547683,-0.017739593061912196,-0.15887183624144807,-0.10254041539794034,-0.4676527810180975,14.425932432541423,0.24720001220703125,0.2600690139177031,0.11268987655639595,-0.2981398478993542,0.5235196010121461,-0.09272498567147913,0.31810473878427104,0.5255999565124521,20.84338413611676,-43.25369843398288,0.20541486222787503,9,0.12090015411377042,-0.22689986228942782,-0.2402998208999625,-0.3624999523162833,0.31240034103393644,4,0.040530415516355944,-1.9545971802618423,6.518799781799316,-4.049995529651185,6.664999961853027,-3.7524052651350166,6.66379976272583,0.040530415516355944 1427,2011-09-26,6.5887999534606925,6.599400043487549,6.199999809265138,6.494800090789795,52365000.0,0.027893932964876855,5.9340292724924515,-2.0523893805308746,64.3515016989532,67.51150102028707,-0.14363923333872464,-0.3051814185002941,-0.2840205275975398,-0.6310098792207226,13.129896890406826,0.3994002342224112,0.25243030817837653,0.26092998981475723,-0.14058917551635286,0.6624491551458673,0.06017040714920174,0.4616895724803127,0.3335198497772227,52.85483238421804,-10.946131907812884,0.2007595826655552,9,-0.03200006484985263,-0.4056999683380118,-0.5042999982833853,-0.5413000583648673,-0.025199890136717862,0,0.03961270007378226,3.6910612574472084,6.4099998474121085,-1.9545971802618423,6.518799781799316,-4.049995529651185,6.664999961853027,0.03961270007378226 1428,2011-09-27,6.412199974060059,6.6895999908447275,6.3906002044677725,6.6895999908447275,47075000.0,-0.026803056800635883,1.1557301246239784,-2.951068319704601,58.12875191487687,66.7637313372989,0.06906933142005833,-0.1100279460793887,-0.11439364996081736,-0.44151039254092694,12.603949261367333,0.2989997863769549,0.25267159255409144,0.06897001266479474,-0.31995718616605195,0.45789721149564144,-0.12549358675062905,0.26343361208021854,0.48122702941894513,31.69058567081564,-31.955750767274434,0.19446359941542352,9,0.15559983253479004,-0.22909998893737793,-0.34769999980926514,-0.3647000789642334,0.18020009994506925,1,0.042325563132921795,5.9340292724924515,6.5887999534606925,3.6910612574472084,6.4099998474121085,-1.9545971802618423,6.518799781799316,0.042325563132921795 1429,2011-09-28,6.381199836730957,6.566999912261963,6.360000133514403,6.449399948120117,39145000.0,-0.004834555605643831,-2.743231124754207,0.24585474860335116,55.34477601790088,64.80072638020674,0.12286649787412962,-0.07026521471703617,-0.09455862422404682,-0.3984041208475375,12.555289297648379,0.20699977874755948,0.23912946018117864,0.03011987209320033,-0.355010813273819,0.41525055746021966,-0.16244547059030978,0.22268521477671044,0.48449007897949237,36.62085574329418,-24.58858227796503,0.19256534268350978,9,0.1865999698638916,-0.15849995613098145,-0.37139976024627686,-0.33369994163513184,0.36880016326904297,2,0.04322074769251971,1.1557301246239784,6.412199974060059,5.9340292724924515,6.5887999534606925,3.6910612574472084,6.4099998474121085,0.04322074769251971 1430,2011-09-29,6.262800216674805,6.493000030517577,6.066800117492676,6.476399898529053,59540000.0,-0.01855444478867907,2.453808805259911,3.131955029155538,55.53702992075901,63.31591978170401,0.25907306056247315,0.050353815166774396,0.01344903127686603,-0.2679242589499333,12.761529153788477,0.42619991302490146,0.24036860458336928,-0.08804976940155029,-0.47339628385937527,0.2972967450562747,-0.28072302663046234,0.10462348782736175,0.5762620947778325,31.47079946038066,-30.941872503141028,0.1926732572289123,9,0.23839974403381348,0.054999589920043945,-0.2530001401901245,-0.2153003215789795,0.5165996551513681,3,0.09701726292374246,-2.743231124754207,6.381199836730957,1.1557301246239784,6.412199974060059,5.9340292724924515,6.5887999534606925,0.09701726292374246 1431,2011-09-30,6.059000015258789,6.258800029754639,6.035999774932861,6.161799907684326,42910000.0,-0.03254138633919601,-1.9946195727062683,0.4812736214452027,46.984160653023665,60.232848446723565,0.46432713168746886,0.25756174217343286,0.20543539009788248,-0.0542048023139321,12.845510660366918,0.22680044174194336,0.22711444426847915,-0.28562996387481654,-0.6860770525637445,0.11481712481411144,-0.4858535082192805,-0.08540641953035255,0.7337265645562505,3.519007455320237,-57.314639296765165,0.20022354434446404,9,0.4267997741699219,0.25879979133605957,-0.04919993877410889,-0.011500120162963867,0.7241997718811035,4,0.12691864193251967,2.453808805259911,6.262800216674805,-2.743231124754207,6.381199836730957,1.1557301246239784,6.412199974060059,0.12691864193251967 1432,2011-10-03,5.8540000915527335,6.131999969482423,5.829599857330322,6.016200065612793,48475000.0,-0.03383395332394623,-1.866345762711873,1.5778224104421967,39.14355802283858,56.972216061016475,0.5957802276832256,0.46630723834529686,0.3912890448134805,0.15820193446463904,12.620762343459301,0.3024001121521005,0.1983226978114061,-0.47782988548278915,-0.9236501484270292,-0.03200962253854911,-0.7007400169549092,-0.25491975401066913,0.8781883438717317,2.8372360970107353,-54.36556956732107,0.22291013147212022,10,0.49559974670410245,0.46379971504211515,0.1557999849319467,0.1934998035430917,0.943399906158449,0,0.14834302755587658,-1.9946195727062683,6.059000015258789,2.453808805259911,6.262800216674805,-2.743231124754207,6.381199836730957,0.14834302755587658 1433,2011-10-04,6.0218000411987305,6.059199810028076,5.7077999114990225,5.800000190734862,70000000.0,0.028664152207330984,1.3695254447649148,-1.367446892326505,41.77214955299824,54.13187546030224,0.3658038189359951,0.2991317976345931,0.2065813713937148,-0.0016448200336842689,12.313551161509537,0.3513998985290536,0.1789218140899873,-0.3006899356842041,-0.7648309850871664,0.1634511137187582,-0.5327604603856848,-0.0686194109827234,0.6201295364163206,36.545638899078966,-16.991088539005148,0.23207052470148098,10,0.17949986457824707,0.2998998165130615,-0.025750041007995605,0.025699853897094727,0.6349997520446768,1,0.08997310080349186,-1.866345762711873,5.8540000915527335,-1.9946195727062683,6.059000015258789,2.453808805259911,6.262800216674805,0.08997310080349186 1434,2011-10-05,6.0157999992370605,6.047200202941895,5.8400001525878915,6.018400192260742,51950000.0,-0.0009963867814640759,5.883698088697529,-0.011723150481137139,41.47803107325129,51.64377263000975,0.30176418716493814,0.30850517939598454,0.197228333278324,0.010910843405307347,12.29055554384035,0.2072000503540039,0.11442944827514268,-0.29878997802734375,-0.778697791775163,0.18111783572047546,-0.5387438849012529,-0.05883607115343459,0.5140340184440673,39.225680215512014,-10.31040807028377,0.2399539068739095,10,0.18289995193481445,0.30589985847473145,-0.02454996109008789,0.03169989585876465,0.5018000602722168,2,0.09584761375730455,1.3695254447649148,6.0218000411987305,-1.866345762711873,5.8540000915527335,-1.9946195727062683,6.059000015258789,0.09584761375730455 1435,2011-10-06,5.979800224304199,6.024400234222412,5.781599998474121,5.855000019073486,77490000.0,-0.005984204085479394,1.2691586952501275,-47.99651567944251,39.40674273493479,49.127411287726275,0.2830300239172727,0.3426177551160263,0.22272375711982395,0.055785584794132426,12.53299599475618,0.24280023574829102,0.0591209528852783,-0.3224397659301754,-0.8240805096546726,0.17920097779432176,-0.573260137792424,-0.07161939406792683,0.451389700635076,49.36483746433466,4.9256008919699,0.25082037186224865,10,0.21889972686767578,0.3418996334075928,-0.01425015926361084,0.06769967079162598,0.660599708557128,3,0.12880025198256861,5.883698088697529,6.0157999992370605,1.3695254447649148,6.0218000411987305,-1.866345762711873,5.8540000915527335,0.12880025198256861 1436,2011-10-07,5.8917999267578125,5.971199989318848,5.810800075531006,5.9395999908447275,49750000.0,-0.014716260451096641,1.8900869475565332,-0.3830127041742358,22.782665570934768,44.50865171794645,0.3238497152736093,0.4363231953355182,0.29806500030087335,0.1516580300919479,12.338317219343251,0.16900014877319336,-0.0013386721687345116,-0.39986004829406774,-0.9274147610614687,0.12769466447333322,-0.6636374046777682,-0.13608269191036726,0.4525831965686322,43.3757638161356,4.892317140888181,0.26377735638370037,10,0.3069000244140625,0.4298999309539795,0.06645023822784424,0.1556999683380127,0.6487998962402353,4,0.15065004855940445,1.2691586952501275,5.979800224304199,5.883698088697529,6.0157999992370605,1.3695254447649148,6.0218000411987305,0.15065004855940445 1437,2011-10-10,6.1570000648498535,6.236800193786621,5.96999979019165,5.975399971008301,37080000.0,0.04501173518938173,-1.7733864032337612,-3.7991600494792,35.376282421367875,41.98059955200101,-0.010105251545717842,0.18053677779093924,0.02275565698370574,-0.10540192526842418,11.698880588883268,0.3450002670288086,-0.04548426865387167,-0.13475990295410156,-0.662206299548683,0.3926864936404799,-0.39848310125139275,0.12896329534318962,0.11099307305730033,84.91491751352542,47.622756031098916,0.26372319829729085,10,-0.01960015296936035,0.16469979286193848,-0.19874989986419678,-0.06850004196166992,0.39219999313354403,0,0.10170532981881819,1.8900869475565332,5.8917999267578125,1.2691586952501275,5.979800224304199,5.883698088697529,6.0157999992370605,0.10170532981881819 1438,2011-10-11,6.198999881744385,6.300000190734862,6.100200176239014,6.100399971008301,34135000.0,0.006821474167964858,-3.036384303790134,0.5429507697397615,36.86287625597897,39.92705513400969,-0.09557905513715337,0.14359962700929074,-0.03098868865163329,-0.13969153461503403,11.239127407545437,0.19980001449584872,-0.08162658236949127,-0.09130008220672625,-0.6196481548134205,0.437047990399968,-0.3554741185100738,0.17287395409662132,-0.4911999702453622,80.51692292975132,44.29196404639299,0.26417403630334724,10,-0.09859991073608487,0.12269997596740723,-0.22094976902008057,-0.11049985885620117,0.1343998908996582,1,0.09653171920990733,-1.7733864032337612,6.1570000648498535,1.8900869475565332,5.8917999267578125,1.2691586952501275,5.979800224304199,0.09653171920990733 1439,2011-10-12,6.28000020980835,6.361000061035156,6.21999979019165,6.269400119781494,41430000.0,0.013066676820321366,-1.5776838251318486,0.10750608137189947,43.01101799582727,38.53527603123949,-0.21506004909077703,0.06281107932160701,-0.11858562782758497,-0.21203957430358678,11.459768073997525,0.16200017929077148,-0.13804587608903418,-0.008389759063720525,-0.5365893251695901,0.5198098070421491,-0.27248954211665577,0.2557100239892147,-0.5603562927246104,86.0200478976866,47.75761418404606,0.26409978305293497,10,-0.24560022354125977,0.04169964790344238,-0.2544001340866089,-0.19150018692016602,-0.007800102233886719,2,0.05999993166346673,-3.036384303790134,6.198999881744385,-1.7733864032337612,6.1570000648498535,1.8900869475565332,5.8917999267578125,0.05999993166346673 1440,2011-10-13,6.346199989318848,6.3796000480651855,6.227200031280518,6.227200031280518,34420000.0,0.010541365811915782,-1.5613457230897456,11.226315789473684,48.08500857035884,38.657592466498954,-0.29970236729010047,-0.0016458796373921558,-0.1939274352021112,-0.27021282421712733,11.71960007603566,0.15240001678466797,-0.17476366775356578,0.056650018692016246,-0.47197131589549546,0.585271353279528,-0.20766064860174005,0.32096068598577254,-0.6009018264770516,94.12797813657932,51.44542366419936,0.26431066729375585,10,-0.30250000953674316,-0.024500131607055664,-0.32059991359710693,-0.25769996643066406,-0.125,3,0.027008299530255853,-1.5776838251318486,6.28000020980835,-3.036384303790134,6.198999881744385,-1.7733864032337612,6.1570000648498535,0.027008299530255853 1441,2011-10-14,6.415999889373778,6.433199882507324,6.294400215148926,6.4000000953674325,34950000.0,0.010998692157891288,4.50794732061762,0.13445209788386916,44.45015170700242,39.247213986961604,-0.3503828151168644,-0.07075757549108186,-0.26310410129319095,-0.3306174365423358,12.073128952733715,0.13879966735839844,-0.20492572906568896,0.12370991706848056,-0.4070389425195202,0.6544587766564813,-0.1416645127255194,0.3890843468624805,-0.6326436134185789,96.28670343143544,52.62338833073626,0.2653744297940003,10,-0.3454999923706046,-0.09430003166198642,-0.4083498716354361,-0.3274998664855948,-0.3043999671936026,4,0.034975069725172725,-1.5613457230897456,6.346199989318848,-1.5776838251318486,6.28000020980835,-3.036384303790134,6.198999881744385,0.034975069725172725 1442,2011-10-17,6.3958001136779785,6.486599922180176,6.341800212860107,6.392000198364258,30695000.0,-0.0031483441465226525,-1.7792680861968764,0.23749776479706994,49.41445786660611,40.09635935514026,-0.27406758324784786,-0.08043587207485992,-0.24258033353501407,-0.302174922386814,11.518197025642568,0.14479970932006836,-0.22892065935236872,0.11986012458801287,-0.37390679023792295,0.6136270394139487,-0.1270233328249546,0.36674358200098034,-0.560456349198609,76.50106930556224,30.0293518832475,0.24688345741296785,10,-0.2617001533508301,-0.07410025596618652,-0.3302500247955322,-0.3073000907897949,-0.22819995880126953,0,0.022639811555461575,4.50794732061762,6.415999889373778,-1.5613457230897456,6.346199989318848,-1.5776838251318486,6.28000020980835,0.022639811555461575 1443,2011-10-18,6.396999835968018,6.4211997985839835,6.205599784851074,6.4099998474121085,29240000.0,0.00018757970366722887,11.180821401150899,-3.4211318860582427,50.576390181449405,41.10728814494005,-0.24188499372133077,-0.10819567012497444,-0.2306563317583663,-0.29720319701940934,10.19296774863783,0.21560001373290927,-0.22190955366968623,0.13439984321594256,-0.32871059304255734,0.5975102794744425,-0.09715537491330739,0.3659550613451925,-0.4965304557185677,68.11386390632954,19.553537759152363,0.23155521812924987,10,-0.26289987564086914,-0.07529997825622559,-0.35294973850250244,-0.308499813079834,-0.3880000114440918,1,0.02379243800501807,-1.7792680861968764,6.3958001136779785,4.50794732061762,6.415999889373778,-1.5613457230897456,6.346199989318848,0.02379243800501807 1444,2011-10-19,6.205399990081787,6.399799823760986,6.1834001541137695,6.389400005340576,37915000.0,-0.029951516460721805,1.1132816137984987,14.153834867770472,48.01218151259616,42.06344800912464,-0.022978479440039834,0.04975776510876173,-0.03489065608629627,-0.10114124257476753,9.106888031545472,0.2163996696472168,-0.1845290714859269,-0.03422000408172643,-0.45712301903911357,0.3886830108756607,-0.24567151156041955,0.1772315033969667,-0.24631755563926472,7.255888125613347,-41.67060646710187,0.21145150747869348,10,-0.05669999122619629,0.11629986763000488,-0.16134989261627197,-0.11689996719360352,-0.19040012359619052,2,0.02062716066117254,11.180821401150899,6.396999835968018,-1.7792680861968764,6.3958001136779785,4.50794732061762,6.415999889373778,0.02062716066117254 1445,2011-10-20,6.158199787139893,6.245800018310548,6.121200084686278,6.179399967193604,61640000.0,-0.007606311118918296,-1.6176570764545486,0.1152183603022781,53.85331769065808,45.515742689093905,0.05832216056538009,0.07226250089154274,0.0178181122562453,-0.04847224473368872,8.896549134335038,0.12459993362426935,-0.16298112804849918,-0.06339020729064959,-0.46645983396893076,0.3396794193876316,-0.2649250206297902,0.138144606048491,-0.14636560392360476,10.125812509216594,-42.7043396232685,0.20153481333914047,10,0.07010006904602051,0.16350007057189941,-0.1058497428894043,-0.06969976425170898,0.03280019760131836,3,0.018511955502424016,1.1132816137984987,6.205399990081787,11.180821401150899,6.396999835968018,-1.7792680861968764,6.3958001136779785,0.018511955502424016 1446,2011-10-21,6.6697998046875,6.670000076293945,6.368199825286865,6.401400089263916,133055000.0,0.08307622929284886,1.2455354212678393,-12.66025641025588,75.59292014217162,49.98425799140543,-0.3702483996803707,-0.441512577399811,-0.49286633711461914,-0.5504521246477934,9.587548255771333,0.5118002891540527,-0.12516869706892209,0.4352198123931883,-0.008147280178913086,0.8785869049652897,0.2135362661071376,0.656903358679239,-0.6104890475748235,99.96350735978355,39.12378560456869,0.2216835462860508,10,-0.2846996784210205,-0.348099946975708,-0.6174497604370117,-0.5812997817993164,-0.4103999137878427,4,-0.06725836284522047,-1.6176570764545486,6.158199787139893,1.1132816137984987,6.205399990081787,11.180821401150899,6.396999835968018,-0.06725836284522047 1447,2011-10-24,6.849800109863281,6.859600067138673,6.6479997634887695,6.679999828338622,55865000.0,0.02698736250663436,1.234425391678257,0.6326395736175916,75.77833425276411,54.308197768826005,-0.4935413793354435,-0.6334332919737218,-0.6707561329723424,-0.7197613756971943,10.054331403891638,0.21160030364990323,-0.07110374998371594,0.6021701097488403,0.10304534794316034,1.1012948715545203,0.35260772884600033,0.8517324906516803,-0.7286000251770028,98.67281182173872,33.32415008139634,0.24956238090284022,10,-0.35940003395080566,-0.5281002521514893,-0.797450065612793,-0.7613000869750977,-0.41860008239746094,0,-0.1077695955857374,1.2455354212678393,6.6697998046875,-1.6176570764545486,6.158199787139893,1.1132816137984987,6.205399990081787,-0.1077695955857374 1448,2011-10-25,6.6835999488830575,6.860000133514403,6.680600166320801,6.791800022125244,43940000.0,-0.024263505257752893,-2.1418657669920593,-0.6372196339761271,68.90499164414597,57.18530595197252,-0.28091268723933815,-0.4699527303386608,-0.5056098272411376,-0.5439579957525922,10.219548878902584,0.17939996719360263,0.019789177990562123,0.4223999500274669,-0.10926078070499834,0.9540606807599321,0.15656958466123427,0.6882303153936995,-0.4590238666534443,76.12342000908777,7.161783233875269,0.26583036536623245,10,-0.19299983978271662,-0.36190009117126554,-0.4400999546051034,-0.5850999355316171,-0.22279977798462003,1,-0.07720387185839583,1.234425391678257,6.849800109863281,1.2455354212678393,6.6697998046875,-1.6176570764545486,6.158199787139893,-0.07720387185839583 1449,2011-10-26,6.6570000648498535,6.789999961853027,6.600399971008301,6.779200077056885,37350000.0,-0.003979873756155827,1.6369997015618265,1.129389366802999,69.27367296215786,59.53960199550575,-0.21815258418860495,-0.44441663851567004,-0.4779509870956833,-0.5059694696395809,10.399441632631119,0.18959999084472656,0.07603501098760646,0.38201005458831805,-0.1763907301199943,0.9404108392966304,0.10280966223416232,0.6612104469424738,-0.3307561344146741,72.52300280887285,1.037785646528306,0.27920039235415595,10,-0.1663999557495126,-0.368300199508667,-0.3289000988006592,-0.47390007972717285,-0.04720020294189453,2,-0.09734117981273338,-2.1418657669920593,6.6835999488830575,1.234425391678257,6.849800109863281,1.2455354212678393,6.6697998046875,-0.09734117981273338 1450,2011-10-27,6.870399951934815,6.9183998107910165,6.700399875640869,6.824999809265138,37380000.0,0.03205646462462153,2.0834533296013777,-0.37152322532309423,75.99617861407123,63.04471609629117,-0.3904332209432271,-0.6429258767859816,-0.6836316615071594,-0.7068030162541836,11.292006960852326,0.261399745941163,0.13645579100013006,0.5650299549102789,-0.05345884146271995,1.1835187512832777,0.25578555672377945,0.8742743530967783,-0.4587550290069604,91.27592509617777,15.564397917360921,0.3092443981864995,10,-0.3506000041961679,-0.5573000907897958,-0.542299985885621,-0.6872999668121347,-0.14620018005371094,3,-0.12450513673637364,1.6369997015618265,6.6570000648498535,-2.1418657669920593,6.6835999488830575,1.234425391678257,6.849800109863281,-0.12450513673637364 1451,2011-10-28,6.828000068664551,6.899600028991699,6.766600131988525,6.826399803161621,24845000.0,-0.006171385009154262,-1.1947248735118463,0.0352480280639842,70.21815723102183,65.35623824789292,-0.3167553415238782,-0.569140651264064,-0.6177658338432668,-0.6506177253034036,12.117688897232416,0.13299989700317383,0.18017299469390746,0.4841800689697262,-0.16468709416844973,1.1330472321079021,0.15974648740063824,0.8086136505388142,-0.3251392659213268,71.57239381370933,-2.852073591656776,0.32443358156908797,10,-0.3082001209259033,-0.5149002075195312,-0.4984501600265503,-0.6449000835418701,-0.1993999481201172,4,-0.0932923370705131,2.0834533296013777,6.870399951934815,1.6369997015618265,6.6570000648498535,-2.1418657669920593,6.6835999488830575,-0.0932923370705131 1452,2011-10-31,6.722400188446045,6.958799839019775,6.7210001945495605,6.779600143432617,50750000.0,-0.015465711651517222,-6.92666237512815,-35.74404052443385,65.18863715865868,66.97982124536061,-0.17875299833674863,-0.4165008859421686,-0.4861356582726213,-0.5319492462402913,12.328723246528222,0.23779964447021484,0.20887529924119175,0.335160183906555,-0.29154033361333376,0.9618607014264438,0.021809925146611064,0.6485104426664989,-0.14474236425421871,34.040251776498465,-37.977165637418025,0.3133502587599442,10,-0.18240022659301758,-0.3891003131866455,-0.36540019512176514,-0.5393002033233643,0.012599945068358487,0,-0.0688742539223055,-1.1947248735118463,6.828000068664551,2.0834533296013777,6.870399951934815,1.6369997015618265,6.6570000648498535,-0.0688742539223055 1453,2011-11-01,6.563600063323975,6.6854000091552725,6.480000019073486,6.5328001976013175,44130000.0,-0.02362253371868639,-2.011725140883463,-0.5384596146952814,57.8742767870146,68.07560960918488,0.0068890739682947455,-0.22664971983306081,-0.29863566992069224,-0.3589551986245443,11.751411982567436,0.2424001693725586,0.23763886425711078,0.14927005767822266,-0.45743952323435355,0.7559796385907989,-0.154084732778065,0.4526248481345103,0.3951997756958008,17.46033326826781,-50.6053167322767,0.303354790456288,11,-0.023600101470947266,-0.2303001880645752,-0.19365012645721436,-0.38050007820129395,0.13119983673095792,1,-0.02017186217636535,-6.92666237512815,6.722400188446045,-1.1947248735118463,6.828000068664551,2.0834533296013777,6.870399951934815,-0.02017186217636535 1454,2011-11-02,6.592400074005128,6.659800052642822,6.4986000061035165,6.659800052642822,28115000.0,0.004387837528688099,3.7833856863910085,-2.1883205350506882,56.980836463529975,68.42311169505955,0.04331287911496684,-0.22138811587161822,-0.31158146447652957,-0.3729399596662928,11.142902100539965,0.16120004653930575,0.26097925384518383,0.1492400646209724,-0.43199597763617437,0.7304761068781191,-0.14137795650760143,0.4398580857495462,0.36639976501464755,23.475375355038846,-39.58777082374695,0.29061802112857343,11,0.07109975814819247,-0.2591001987457284,-0.2169501781463632,-0.4093000888824472,0.17959976196288974,2,-0.019962366001664456,-2.011725140883463,6.563600063323975,-6.92666237512815,6.722400188446045,-1.1947248735118463,6.828000068664551,-0.019962366001664456 1455,2011-11-03,6.75,6.773200035095215,6.581200122833253,6.672599792480469,43460000.0,0.023906304870105366,2.1017686844253944,-1.1483713954212451,59.02118025978257,66.58180726368298,-0.024040132362243227,-0.33553091852156847,-0.45239401428981196,-0.516532331150704,10.457094923290553,0.191999912261962,0.2884450218542476,0.26833000183105504,-0.28503405546838767,0.8216940591304978,-0.00835202681866587,0.545012030480776,0.19922384262084947,56.39099466595493,-2.3675785416400927,0.2766820286497212,11,-0.03060007095336914,-0.4167001247406006,-0.3547501564025879,-0.5669000148773193,0.054399967193604404,3,-0.020770390828450558,3.7833856863910085,6.592400074005128,-2.011725140883463,6.563600063323975,-6.92666237512815,6.722400188446045,-0.020770390828450558 1456,2011-11-04,6.779399871826173,6.798799991607666,6.686200141906737,6.686200141906737,24590000.0,0.004355536566840401,-1.4163127897100838,1.2041276490882438,60.30960587111606,64.86305966572208,-0.040519324513559773,-0.31096802461546513,-0.4596636018560494,-0.5317807353999511,9.766255528134446,0.11259984970092862,0.3395265496062674,0.2533498764038091,-0.23993356895817453,0.7466333217657928,0.0067081537228173005,0.49999159908480095,0.16043949432372973,62.53132108242493,5.768495999185156,0.24664172268099166,11,-0.059999942779541904,-0.44609999656677335,-0.36989998817443936,-0.5962998867034921,-0.18919992446899503,4,-0.008142328375476016,2.1017686844253944,6.75,3.7833856863910085,6.592400074005128,-2.011725140883463,6.563600063323975,-0.008142328375476016 1457,2011-11-07,6.783199787139893,6.832200050354004,6.721799850463867,6.777400016784668,20990000.0,0.0005605090989708739,1.1271653995452144,0.06222947598923413,60.36500184028948,63.91417190973803,-0.06119534470658117,-0.27979444198791903,-0.4470482716796633,-0.5195102275959389,10.324891569527978,0.11040019989013672,0.39017832068172975,0.22583980560302752,-0.2479206285248452,0.6996002397309002,-0.011040411460908395,0.46272002266696344,0.14744279206848176,86.08737681369371,29.489702159079037,0.2368802170639363,11,-0.06379985809326172,-0.44989991188049316,-0.3813999891281128,-0.6000998020172119,-0.36099958419799716,0,-0.022791554347044385,-1.4163127897100838,6.779399871826173,2.1017686844253944,6.75,3.7833856863910085,6.592400074005128,-0.022791554347044385 1458,2011-11-08,6.7973999977111825,6.854800224304199,6.699999809265138,6.820000171661378,22190000.0,0.0020934383501738374,2.3579164037692197,-3.89673600263093,67.56050987847104,63.72382045599505,-0.06431927429755735,-0.2602063237245158,-0.44843689088587,-0.5164873515256714,11.208014145693262,0.1548004150390616,0.3612045312652601,0.21012001037597727,-0.2435029772507491,0.6637429980027036,-0.016691483437385912,0.43693150418934046,0.12422973029449391,83.88540386556488,20.17692307986158,0.22681149381336319,11,-0.07800006866455167,-0.4641001224517831,-0.46370017528534024,-0.6143000125885019,-0.4270000457763672,1,-0.009179960605200543,1.1271653995452144,6.783199787139893,-1.4163127897100838,6.779399871826173,2.1017686844253944,6.75,-0.009179960605200543 1459,2011-11-09,6.656799793243407,6.76140022277832,6.6336002349853525,6.660200119018555,23745000.0,-0.020684409408761928,-4.132587109932451,0.15045573466119214,64.01348867304195,62.39241046254735,0.0852103083479312,-0.09478977802268496,-0.3002374866785056,-0.3615677419355725,12.233462490420202,0.16379976272583008,0.31286114206736926,0.05067982673644966,-0.3799229004712483,0.48128255394414765,-0.16462153686739978,0.2659811903402991,0.2559973405836251,27.631448235476043,-41.08458884672113,0.21530136360384908,11,0.06260013580322354,-0.2865998744964591,-0.39529991149902255,-0.47369980812072665,-0.2887997627258301,2,0.0057084647265635,2.3579164037692197,6.7973999977111825,1.1271653995452144,6.783199787139893,-1.4163127897100838,6.779399871826173,0.0057084647265635 1460,2011-11-10,6.517600059509277,6.738999843597412,6.490600109100343,6.738399982452393,37555000.0,-0.02091090885374325,1.2378390220956301,64.93493198708163,44.5898000375612,59.5448152188295,0.1889752838825105,0.061038695870134774,-0.15629206594381095,-0.21165062491962772,12.977564621755969,0.24839973449706942,0.28132829271154147,-0.0970899105072025,-0.5124647815040202,0.3182849604896152,-0.30477734600561135,0.11059752499120634,0.3865411320226846,7.4134930994796,-54.98088190288875,0.2076874354984087,11,0.20179986953735352,-0.1474001407623291,-0.25740015506744385,-0.3345000743865967,-0.1621999740600586,3,0.039032738145318824,-4.132587109932451,6.656799793243407,2.3579164037692197,6.7973999977111825,1.1271653995452144,6.783199787139893,0.039032738145318824 1461,2011-11-11,6.640399932861327,6.6631999015808105,6.5055999755859375,6.596399784088135,25390000.0,0.018841271669145065,2.517852106117453,-0.19927610565574447,42.24098694793022,56.99507630652634,0.04108650677169656,-0.04647026631659479,-0.270113487686074,-0.3226579537875436,13.533652291737418,0.15759992599487305,0.2529890853894994,0.01448996067047048,-0.39027451444068095,0.4192544357816219,-0.18789227688510568,0.21687219822604664,0.2552584352214655,41.13118516646705,-15.98541708529693,0.20238223755557594,11,0.027000188827515537,-0.2555999755859366,-0.38020002841949374,-0.4572999477386466,-0.006000041961669922,4,0.02469731281103882,1.2378390220956301,6.517600059509277,-4.132587109932451,6.656799793243407,2.3579164037692197,6.7973999977111825,0.02469731281103882 1462,2011-11-14,6.540599822998048,6.686800003051758,6.526599884033202,6.614999771118164,23230000.0,-0.015029231804156717,-2.128913889768436,-1.6909021945272424,44.4271169180624,55.50094743219832,0.1255937693677467,0.06823239747928778,-0.15994323191387583,-0.21354415947067107,13.931778043850729,0.16020011901855558,0.18505477179329777,-0.09255013465881223,-0.48497626133384575,0.2998759920162213,-0.288763197996329,0.10366292867870452,0.34674537810455863,13.728637584235345,-39.290734436923046,0.19621306333751676,11,0.13210034370422274,-0.07620000839233487,-0.28039991855621427,-0.3574998378753671,0.14060020446777255,0,0.007583421352996611,2.517852106117453,6.640399932861327,1.2378390220956301,6.517600059509277,-4.132587109932451,6.656799793243407,0.007583421352996611 1463,2011-11-15,6.5492000579833975,6.582200050354004,6.450200080871582,6.519999980926514,24830000.0,0.0013149000425174417,1.7731068024382792,-0.3924744276668218,45.7391297136677,54.251868904435845,0.12821976032122162,0.07548965488212023,-0.16103823170695986,-0.21347492048722305,14.679316954053402,0.13199996948242188,0.13576462438727965,-0.0915599107742322,-0.47037085336169504,0.28725103181323064,-0.2809653820679632,0.09784556051949878,0.32999823947862605,31.812317470434902,-17.965847330334146,0.18940547129373136,11,0.10330009460449308,-0.019700050354003018,-0.31965017318725497,-0.3661000728607169,0.07579994201660245,1,-0.019391659121283156,-2.128913889768436,6.540599822998048,2.517852106117453,6.640399932861327,1.2378390220956301,6.517600059509277,-0.019391659121283156 1464,2011-11-16,6.333399772644043,6.539000034332275,6.30019998550415,6.50059986114502,39595000.0,-0.03295063266181597,-1.0445239174188703,-5.726015317536988,28.814893990852198,50.89561487455469,0.3390745483453621,0.31765750812005145,0.06103629369737007,0.007206174196133119,15.478783313355967,0.24900007247924716,0.09525051174550025,-0.3137601852416996,-0.6649167706381247,0.03739640015472556,-0.4893384779399117,-0.13818189254348745,0.5286385961543631,7.566043271790749,-35.43603326761743,0.17557829269821243,11,0.24410033226013184,0.20660018920898438,-0.12234985828399658,-0.1502997875213623,0.3730001449584961,2,0.005842072286450062,1.7731068024382792,6.5492000579833975,-2.128913889768436,6.540599822998048,2.517852106117453,6.640399932861327,0.005842072286450062 1465,2011-11-17,6.272200107574463,6.3927998542785645,6.199999809265138,6.334199905395508,35510000.0,-0.009663003642043977,1.1517898719828323,0.3708119916496484,28.39372022316654,47.34940535811585,0.3636080265031012,0.40879481829808917,0.12621980565789315,0.07193927074996243,16.198875870876904,0.19280004501342685,0.07807195731657579,-0.38065986633300763,-0.7007223725921685,-0.06059736007384675,-0.5406911194625881,-0.2206286132034272,0.5561279582262877,14.831608374620519,-23.54211086503552,0.16003125312958036,11,0.2551999092102051,0.26779985427856445,-0.09415018558502197,-0.08910012245178223,0.5078001022338867,3,0.015273735100929553,-1.0445239174188703,6.333399772644043,1.7731068024382792,6.5492000579833975,-2.128913889768436,6.540599822998048,0.015273735100929553 1466,2011-11-18,6.221199989318848,6.317999839782715,6.165200233459473,6.285999774932861,25305000.0,-0.008131136982384546,1.3726662544934898,1.0451612407035678,29.652481190373535,43.936903063680745,0.3655411473103243,0.4474023279222967,0.18467143417164777,0.12629515710817252,16.19468331517427,0.1527996063232422,0.05857900372781888,-0.40922999382019043,-0.7827118562127451,-0.035748131427635776,-0.5959709250164673,-0.22248906262391355,0.5568618159590537,10.736154255426127,-27.021396476718856,0.18674093119627727,11,0.2888002395629883,0.3187999725341797,-0.038500070571899414,-0.03810000419616699,0.5816001892089844,4,0.021571416504979624,1.1517898719828323,6.272200107574463,-1.0445239174188703,6.333399772644043,1.7731068024382792,6.5492000579833975,0.021571416504979624 1467,2011-11-21,6.111599922180176,6.169600009918213,6.053599834442139,6.128600120544434,24900000.0,-0.017617190787443504,1.3434384301939137,0.2623496081533537,30.886330576652583,39.86199425236759,0.41332139841477744,0.5258218332670168,0.2989396071475525,0.23745659653696904,15.755957329317988,0.16760015487670898,0.0165419420411963,-0.48192005157470685,-0.9065277928081006,-0.05731231034131312,-0.6942239221914033,-0.26961618095801043,0.605175725915883,10.97239198776786,-28.14009378211801,0.2123038706166968,11,0.2959001064300537,0.39459991455078125,0.08449995517730713,0.07150006294250488,0.7038002014160156,0,0.0855422435002886,1.3726662544934898,6.221199989318848,1.1517898719828323,6.272200107574463,-1.0445239174188703,6.333399772644043,0.0855422435002886 1468,2011-11-22,6.167600154876709,6.244400024414063,6.083799839019775,6.083799839019775,26270000.0,0.009162941522611323,-2.832925538573612,-4.929372826208908,32.44048604573777,36.35388284933379,0.2889782173488449,0.4523756383986406,0.2459946463823588,0.18095456659468745,15.142244429409898,0.160600185394288,-0.03357563558056498,-0.40011982917785627,-0.8626907311505461,0.06245107279483353,-0.6314052801642012,-0.16883437819151137,0.469594395580879,23.48584126260612,-16.8774045458448,0.2312854509863447,11,0.2286996841430664,0.33859968185424805,0.06029975414276123,0.01549983024597168,0.5871996879577637,1,0.08327386012256466,1.3434384301939137,6.111599922180176,1.3726662544934898,6.221199989318848,1.1517898719828323,6.272200107574463,0.08327386012256466 1469,2011-11-23,6.008999824523926,6.175000190734862,6.008999824523926,6.133399963378906,22975000.0,-0.025715079831719945,-1.6688131981018386,-1.4844829352118447,19.395355469128404,33.55450011950793,0.38668911033737796,0.5902001514937485,0.4029688742416564,0.33629592164398847,14.99308894210684,0.1660003662109366,-0.09293039187226881,-0.5263201475143431,-1.0493816423768756,-0.0032586526518105785,-0.7878508949456098,-0.2647894000830764,0.5581633600118083,0.0,-36.75222922558693,0.2615307474312664,11,0.338900089263916,0.4749000072479248,0.21890008449554443,0.17410016059875488,0.8164000511169434,2,0.1025129295164986,-2.832925538573612,6.167600154876709,1.3434384301939137,6.111599922180176,1.3726662544934898,6.221199989318848,0.1025129295164986 1470,2011-11-25,6.014999866485597,6.097799777984619,6.0,6.0,10995000.0,0.0009985092589257505,-12.040086467240995,-0.12057757027974618,17.80663129217045,30.8395717133124,0.33737647444100105,0.5447600005165087,0.3952241871328912,0.3259242031842007,14.436354734343787,0.09779977798461914,-0.17200275668023046,-0.4775501012802117,-1.0245875308074153,0.06948732824699189,-0.751068816043813,-0.20403138651661035,0.47402044764848394,4.716941522940957,-27.58576492877451,0.2735187147636017,11,0.3284001350402823,0.4644000530242911,0.22020006179809481,0.16810011863708407,0.9600000381469709,4,0.1149459794619927,-1.6688131981018386,6.008999824523926,-2.832925538573612,6.167600154876709,1.3434384301939137,6.111599922180176,0.1149459794619927 1471,2011-11-28,6.190999984741211,6.267600059509277,6.144999980926514,6.190000057220459,23710000.0,0.029260203185747846,-1.694504849586829,0.06666242807641784,28.218358529726473,29.03859855905285,0.10161051824879941,0.3358075843213335,0.2182571042645769,0.14539778926592195,13.511732776606536,0.25260019302368075,-0.23631873733435516,-0.26969997882843,-0.8086178860454272,0.2692179283885672,-0.5391589324369281,-0.00024102521993185633,0.21977707913141664,71.37516527143718,43.980773529289614,0.2694589536084984,11,0.10010004043579102,0.28839993476867676,0.0839998722076416,-0.007899999618530273,0.8186001777648935,0,0.09513814028732548,-12.040086467240995,6.014999866485597,-1.6688131981018386,6.008999824523926,-2.832925538573612,6.167600154876709,0.09513814028732548 1472,2011-11-29,6.259399890899657,6.276400089263916,6.186200141906737,6.200399875640869,19755000.0,0.011048280782915532,-1.0640842380926185,59.00429184549267,30.970580218961615,27.39764861519662,-0.012150086572657592,0.24342276749341796,0.1380078799027613,0.07384207953739441,12.328484319112256,0.09019994735717862,-0.25178311533466946,-0.17815005779266446,-0.7094584078902271,0.35315829230489815,-0.44380423284144577,0.08750411725611684,0.08565284275335028,93.8494237069416,70.56039338932065,0.26565417504878147,11,0.01010012626648038,0.22000002861023038,0.09400010108947843,-0.07629990577697665,0.7196002006530762,1,0.0868134800619158,-1.694504849586829,6.190999984741211,-12.040086467240995,6.014999866485597,-1.6688131981018386,6.008999824523926,0.0868134800619158 1473,2011-11-30,6.43120002746582,6.434000015258789,6.325399875640869,6.404200077056885,35460000.0,0.027446742429084514,5.66260037737505,0.45762615976465953,42.19270374891872,28.884071921648452,-0.2262403757040019,0.06450202244877801,-0.04198751170561721,-0.09867471395616878,12.205482243950842,0.17460012435913175,-0.2711868465331655,0.00027008056640642764,-0.52771434410863,0.5282545052414429,-0.2637221317711118,0.26426229290392467,-0.4312000274658203,99.35484154504024,73.45020722582845,0.26399221233751835,11,-0.21420001983642578,0.04819989204406738,-0.025150060653686523,-0.24810004234313965,0.3635997772216797,2,0.05974003210747014,-1.0640842380926185,6.259399890899657,-1.694504849586829,6.190999984741211,-12.040086467240995,6.014999866485597,0.05974003210747014 1474,2011-12-01,6.4608001708984375,6.481800079345702,6.318600177764893,6.369999885559082,29080000.0,0.0046025847907393835,1.4578279509662604,3.3629797078925523,47.872984014970775,31.048434565182255,-0.2635873091800143,0.02586325846851878,-0.07964661425822328,-0.12851371181823623,12.155093334453962,0.16319990158080966,-0.28896637016505533,0.03645021915435809,-0.486315618921628,0.5592160572303442,-0.2249326998836354,0.2978331381923516,-0.45212017059326204,95.64136467644772,64.61359484111567,0.26138291903799327,12,-0.21990013122558594,0.018599748611450195,-0.054650187492370605,-0.27770018577575684,0.3615999221801749,3,0.045505148613062874,5.66260037737505,6.43120002746582,-1.0640842380926185,6.259399890899657,-1.694504849586829,6.190999984741211,0.045505148613062874 1475,2011-12-02,6.609799861907959,6.666600227355957,6.4762001037597665,6.499599933624268,39335000.0,0.023062111049443113,-1.4254856462527343,1.2136517839325287,48.87615518385749,33.18439834223603,-0.4019295438559283,-0.14142958803566685,-0.2304268433701635,-0.27863506663934334,11.9682847162097,0.20580005645751953,-0.3080450756899946,0.1924599170684811,-0.3154688985504581,0.7003887326874203,-0.061504490740988516,0.4464243248779507,-0.5821950584411626,89.11036452976802,56.90848326717419,0.2539644078094694,12,-0.27649974822998047,-0.1303999423980713,-0.22014987468719482,-0.4266998767852783,0.34220027923583984,4,0.032618236291147795,1.4578279509662604,6.4608001708984375,5.66260037737505,6.43120002746582,-1.0640842380926185,6.259399890899657,0.032618236291147795 1476,2011-12-05,6.724199771881104,6.773600101470947,6.660600185394287,6.683000087738037,40885000.0,0.017307620860417927,-1.627920644953813,0.37386307581803097,56.67150549800515,36.04941777794187,-0.48888718735408343,-0.2742372763831069,-0.3418071816350059,-0.39332715674778385,11.823895339888272,0.16380023956298828,-0.28188294692119165,0.3096198320388801,-0.19056617513444785,0.8098058392122081,0.05952682845221613,0.5597128356255441,-0.6582552429809585,91.59000119331081,54.694645234975816,0.250093003586664,12,-0.33739972114563077,-0.2447998523712167,-0.3077498674392709,-0.5410997867584237,0.22820043563842685,0,0.03729813825583306,-1.4254856462527343,6.609799861907959,1.4578279509662604,6.4608001708984375,5.66260037737505,6.43120002746582,0.03729813825583306 1477,2011-12-06,6.628600120544434,6.6965999603271475,6.58519983291626,6.679999828338622,22765000.0,-0.014217253291082255,1.6335736307836595,-1.2475752876090347,52.71360377349884,38.30198641435977,-0.3489327569969225,-0.2011255103159728,-0.25000072157490205,-0.29856898105350993,11.401040761203474,0.13899993896484464,-0.2505058110679297,0.22175016403198278,-0.25884435627264324,0.7023446843366088,-0.01854709612033023,0.4620474241842958,-0.5060431458386239,68.13186698022645,29.329753224487803,0.2402972601523131,12,-0.24180006980895996,-0.1492002010345459,-0.2121502161026001,-0.44550013542175293,0.46379995346069425,1,0.05747820581012486,-1.627920644953813,6.724199771881104,-1.4254856462527343,6.609799861907959,1.4578279509662604,6.4608001708984375,0.05747820581012486 1478,2011-12-07,6.735000133514403,6.76200008392334,6.563000202178955,6.603000164031982,29870000.0,0.01605165661452368,1.1397851667649397,-2.5681073910179966,64.83452842052975,43.35078340895992,-0.409439922381555,-0.32932470728654817,-0.3533425395596854,-0.40628287501012306,10.961188360964828,0.19899988174438477,-0.21365817225485983,0.3312701702117913,-0.13935566358624296,0.8018960040098255,0.09595725331277372,0.5665830871108088,-0.5603597086673826,91.51648913649473,46.7488641168035,0.2353129168990173,12,-0.3482000827789298,-0.3076000213623038,-0.29835021495819003,-0.5403001308441153,0.332599639892579,2,0.036228649324615336,1.6335736307836595,6.628600120544434,-1.627920644953813,6.724199771881104,-1.4254856462527343,6.609799861907959,0.036228649324615336 1479,2011-12-08,6.6947999000549325,6.784599781036378,6.67080020904541,6.698200225830077,29375000.0,-0.005968854144401292,-3.4280240831965316,-0.025760049706659547,65.85620607256828,48.68962505122634,-0.29248668112026355,-0.30159454208823533,-0.30948880800309286,-0.3694702640893732,10.896810998740559,0.11379957199096769,-0.16911169257180703,0.2891699314117444,-0.18604223775279216,0.764382100576281,0.05156384682947568,0.5267760159940131,-0.47224270107799793,70.88197958751378,21.40531761237105,0.23760608458226837,12,-0.23000001907348722,-0.2673997879028329,-0.25814998149871915,-0.5000998973846444,0.4416003227233878,3,0.014936951981454616,1.1397851667649397,6.735000133514403,1.6335736307836595,6.628600120544434,-1.627920644953813,6.724199771881104,0.014936951981454616 1480,2011-12-09,6.771999835968018,6.799600124359131,6.658199787139893,6.713600158691406,23915000.0,0.011531328354182913,1.4894369892166204,-17.174730051895104,70.26787164984978,53.36179317568448,-0.2805125811737481,-0.37814601353180244,-0.3782458909930293,-0.4484649235286122,11.591298177878429,0.14140033721923828,-0.12451410780165784,0.35364987850189245,-0.14711374748960981,0.8544135044933947,0.10326806550614087,0.604031691497644,-0.4932383787851382,88.3346164543135,32.55478981560218,0.2503818129957513,12,-0.279099702835083,-0.34459972381591797,-0.2735999822616577,-0.5772998332977295,0.3898000717163086,4,0.007442448070200003,-3.4280240831965316,6.6947999000549325,1.1397851667649397,6.735000133514403,1.6335736307836595,6.628600120544434,0.007442448070200003 1481,2011-12-12,6.804399967193604,6.8256001472473145,6.686999797821045,6.707600116729736,26485000.0,0.004784425872768061,-1.0086936090225564,1.657540845737443,77.02870583928114,58.47936268905332,-0.24222402498451778,-0.41911811131659515,-0.39508250878885764,-0.48191477972526897,12.361190442067088,0.13860034942626953,-0.04213777593647983,0.3778500080108653,-0.14318410768725442,0.8988841237089851,0.11733295016180545,0.6383670658599252,-0.4631378699495752,91.92681474164388,29.22008676355776,0.2605170578490598,12,-0.2322998046875009,-0.3769998550415048,-0.27805006504058927,-0.5701000690460214,0.32340002059936435,0,0.0216918721212489,1.4894369892166204,6.771999835968018,-3.4280240831965316,6.6947999000549325,1.1397851667649397,6.735000133514403,0.0216918721212489 1482,2011-12-13,6.590199947357178,6.802199840545653,6.570000171661378,6.800000190734862,33935000.0,-0.03147963389412145,1.1680687608663243,-2.1673612342613646,64.67563951408852,60.977466662961085,0.026635693228681312,-0.2118745671449016,-0.16087834116975142,-0.27235190679256593,12.80565461210666,0.23439979553222656,0.04306206985098093,0.16116998195648158,-0.362614736727517,0.6849547006404801,-0.1007223773855177,0.42306234129848086,-0.18113052311268873,10.357864001510771,-54.9426236361653,0.26189235934199934,12,-0.01809978485107422,-0.16279983520507812,-0.0638500452041626,-0.2608001232147217,0.6189999580383301,1,0.05496043565531039,-1.0086936090225564,6.804399967193604,1.4894369892166204,6.771999835968018,-3.4280240831965316,6.6947999000549325,0.05496043565531039 1483,2011-12-14,6.422200202941895,6.598599910736084,6.384200096130371,6.553999900817871,29985000.0,-0.025492359223888816,-1.0635217123922642,0.6282151810410841,64.25615755766668,62.79781927881617,0.2159321285524305,-0.05678876129397992,0.02017629997589232,-0.10967479040243511,13.323513733293039,0.2143998146057129,0.1061888718004198,-0.0004797697067253637,-0.5212007064043691,0.5202411669909184,-0.2608402380555468,0.25988069864209606,0.40339994430541903,8.608994655838107,-62.26848332438948,0.26036046834882176,12,0.18269991874694735,0.00519990921020419,0.10414969921111972,-0.09280037879943936,0.789799690246582,2,0.10435673910573917,1.1680687608663243,6.590199947357178,-1.0086936090225564,6.804399967193604,1.4894369892166204,6.771999835968018,0.10435673910573917 1484,2011-12-15,6.370399951934815,6.489999771118164,6.334799766540527,6.48960018157959,25275000.0,-0.00806581068328438,1.586679488351208,0.9044044225119746,61.886291393136496,64.24338996873607,0.28335877279177346,-0.002186526962288049,0.08489211684038622,-0.0625752279563887,13.572338132933357,0.15520000457763672,0.1639677886671409,-0.054130029678344016,-0.5737772160385024,0.46551715668181437,-0.3139536228584232,0.20569356350173518,0.4463721942901602,7.253495880141989,-69.01889484082814,0.2598235931800793,12,0.20980000495910556,0.042400121688841885,0.1559499502181998,-0.04100012779235929,0.8924002647399893,3,0.10944364980732701,-1.0635217123922642,6.422200202941895,1.1680687608663243,6.590199947357178,-1.0086936090225564,6.804399967193604,0.10944364980732701 1485,2011-12-16,6.368000030517577,6.438799858093263,6.335999965667725,6.394000053405763,27700000.0,-0.0003767301009898194,-1.2844381808163636,0.21812057716388097,56.697445416675045,64.24627218192161,0.2769797374176983,0.00817775388524744,0.10160656571173643,-0.06217216821672977,13.3911621398749,0.102799892425538,0.19241956527320347,-0.061319947242737705,-0.5768044011349387,0.4541645066494633,-0.3190621741888382,0.1964222797033628,0.4294932205200199,6.764514715583385,-67.23045392511332,0.2577422269461006,12,0.21219992637634366,0.04480004310607999,0.17679989337921231,-0.03470015525817782,0.9481997489929199,4,0.12066585875915736,1.586679488351208,6.370399951934815,-1.0635217123922642,6.422200202941895,1.1680687608663243,6.590199947357178,0.12066585875915736 1486,2011-12-19,6.355400085449219,6.4302000999450675,6.343800067901611,6.413599967956543,18165000.0,-0.001978634580398153,-1.1228530590247456,2.238455048967312,53.792676011762715,64.36616909728427,0.259000586564067,0.03304116801671064,0.13150670696763012,-0.05211609156042307,13.050443936092288,0.08640003204345614,0.20938427633752532,-0.08062989711761492,-0.5881397711355154,0.42687997690028556,-0.33438483412656517,0.17312503989133532,0.42358542620849526,4.407427395586052,-64.30524227753479,0.25375493700895013,12,0.22479987144470215,0.05739998817443848,0.1893998384475708,-0.022100210189819336,0.979799747467041,0,0.12688419476239932,-1.2844381808163636,6.368000030517577,1.586679488351208,6.370399951934815,-1.0635217123922642,6.422200202941895,0.12688419476239932 1487,2011-12-20,6.634399890899657,6.639999866485597,6.429399967193604,6.443999767303468,25695000.0,0.04389964466426166,1.0892839403385925,-3.2714863912694074,57.40093068039285,63.54021379282461,-0.021333443339913494,-0.21585032629230394,-0.13514370873874348,-0.332197344484066,12.498865505853777,0.28459978103637784,0.22115506226889892,0.17222990989685005,-0.31849877688740413,0.6629585966811042,-0.0731344334952766,0.4175942532889767,0.12681819095336966,98.16514621491042,31.95173903186624,0.24536434339212704,12,-0.054199934005736417,-0.2215998172760001,-0.10829985141754062,-0.3011000156402579,0.7193999290466317,1,0.07436996638838478,-1.1228530590247456,6.355400085449219,-1.2844381808163636,6.368000030517577,1.586679488351208,6.370399951934815,0.07436996638838478 1488,2011-12-21,6.68120002746582,6.691999912261963,6.601799964904785,6.631999969482423,16750000.0,0.007054162748066917,1.5480273171783026,0.2584034981392321,57.928055875734124,62.6593082153986,-0.08556584648587062,-0.23420794436993475,-0.17015000300386607,-0.380766217018329,12.43019497347711,0.09019994735717773,0.21204809390792878,0.19335005283355677,-0.28609767693151866,0.6727977825986322,-0.046373812048980945,0.4330739177160945,0.06296132177470692,96.9765172479619,33.06098632581469,0.2397238648825375,12,-0.10100007057189941,-0.2683999538421631,-0.11265003681182861,-0.3479001522064209,0.6645998954772949,2,0.07902770097574185,1.0892839403385925,6.634399890899657,-1.1228530590247456,6.355400085449219,-1.2844381808163636,6.368000030517577,0.07902770097574185 1489,2011-12-22,6.625,6.7230000495910645,6.5960001945495605,6.6996002197265625,12270000.0,-0.008411666651916838,1.0922566910453506,-1.5162628416360033,50.5858827205308,60.47242055658538,-0.04504514761626943,-0.13649045241184155,-0.10517730117183088,-0.3244762157891161,12.093869258958259,0.1269998550415039,0.21473143238478176,0.10635001659393328,-0.31975176242147985,0.5324517956093464,-0.10670087291377328,0.31940090610163985,0.10278688593252738,74.67699526120074,13.372245621233496,0.2130508895077064,12,-0.0448000431060791,-0.21219992637634277,-0.03399991989135742,-0.2917001247406006,0.7831997871398926,3,0.08860375746241167,1.5480273171783026,6.68120002746582,1.0892839403385925,6.634399890899657,-1.1228530590247456,6.355400085449219,0.08860375746241167 1490,2011-12-23,6.706399917602539,6.706399917602539,6.627999782562256,6.653600215911865,10030000.0,0.01228678001547756,1.9697188631704432,-0.707768715483739,49.296003083864406,57.39100913931685,-0.15279725919926346,-0.17226888474655233,-0.17881193998095668,-0.4068862690857511,11.701646438319965,0.08139991760253906,0.19066530112906488,0.15317993164062482,-0.20813574746998942,0.5144956107512391,-0.027477907914682298,0.33383777119593194,0.01660013198852539,95.62232785071173,36.572585367594854,0.18065783955530723,12,-0.13790011405944824,-0.29359984397888184,-0.147649884223938,-0.37310004234313965,0.5500001907348633,4,0.08296557108261027,1.0922566910453506,6.625,1.5480273171783026,6.68120002746582,1.0892839403385925,6.634399890899657,0.08296557108261027 1491,2011-12-27,6.78000020980835,6.798799991607666,6.662399768829347,6.699999809265138,13630000.0,0.010974635141073108,1.319732387227557,1.515167661588185,56.09402848200998,56.437496802419226,-0.25727818843100536,-0.2102604192373132,-0.24588181201119053,-0.47655068893534747,12.405798306240182,0.13640022277831942,0.1686996047611551,0.19733021259307826,-0.13448702380135735,0.5291474489875139,0.03142159439586045,0.36323883079029606,-0.44520044326782227,94.9107253500764,35.48097343813815,0.16590861819721794,12,-0.21320033073425293,-0.3672001361846924,-0.24630022048950195,-0.4467003345489502,0.6637997627258301,1,0.0790854798096392,1.9697188631704432,6.706399917602539,1.0922566910453506,6.625,1.5480273171783026,6.68120002746582,0.0790854798096392 1492,2011-12-28,6.802800178527832,6.809999942779541,6.733399868011475,6.772799968719482,19830000.0,0.0033628271406980215,2.450474155058907,0.3750007450543335,52.92594621446312,55.178584430952164,-0.27574712379788213,-0.20054490461626884,-0.2611005810340963,-0.49528056674145926,13.21312680907893,0.0766000747680664,0.1318649489728303,0.1929601669311527,-0.11557704867202734,0.5014973825343327,0.038691559129563124,0.3472287747327423,-0.4587204074859619,96.63562022326701,39.56002569001825,0.15426860780158996,12,-0.23040032386779785,-0.3900001049041748,-0.2778000831604004,-0.4695003032684326,0.6297998428344727,2,0.07826183930389119,1.319732387227557,6.78000020980835,1.9697188631704432,6.706399917602539,1.0922566910453506,6.625,0.07826183930389119 1493,2011-12-29,6.815400123596191,6.8400001525878915,6.773200035095215,6.800000190734862,14635000.0,0.0018521703912646181,1.0681153857509524,0.5133275053644101,55.33157467138918,54.45028257298024,-0.25334842618278586,-0.19276910436489558,-0.2658552825810485,-0.4973664551121777,14.278250196736986,0.06680011749267667,0.08144408373503875,0.18635010719299316,-0.12319607802844068,0.495896292414427,0.03157701458227624,0.3411231998037101,-0.45268354568481417,89.91801917120183,33.160010213492804,0.15477309261071714,12,-0.2274000644683838,-0.3954000473022461,-0.35855019092559814,-0.482100248336792,0.6649999618530273,3,0.07899751835347968,2.450474155058907,6.802800178527832,1.319732387227557,6.78000020980835,1.9697188631704432,6.706399917602539,0.07899751835347968 1494,2011-12-30,6.754799842834473,6.83620023727417,6.754799842834473,6.8196001052856445,11160000.0,-0.008891668818080012,-1.512347677635839,-4.207827594748333,49.228284854477856,53.62037584384723,-0.14805648858795095,-0.11490501834539835,-0.19177540621420341,-0.42996582609629996,15.125173842647,0.08140039443969727,0.060484605596237806,0.11104984283447283,-0.1927238650848908,0.4148235507538365,-0.04083701112520899,0.26293669679415466,-0.36344625044250467,59.8112447902255,6.7563408342561715,0.1518868539596818,12,-0.16289973258972168,-0.33479976654052734,-0.30355000495910645,-0.42149996757507324,0.7256002426147461,4,0.08749335196594732,1.0681153857509524,6.815400123596191,2.450474155058907,6.802800178527832,1.319732387227557,6.78000020980835,0.08749335196594732 1495,2012-01-03,6.825399875640869,7.0097999572753915,6.800000190734862,6.874000072479247,36405000.0,0.010451831948993906,-3.221341674022296,0.7499999999999863,50.910979663061596,53.30018736065821,-0.16422068854401672,-0.17763194685202333,-0.2462759083867665,-0.4923917799931168,15.48446632446628,0.25500011444091886,0.0548116719593752,0.17086987495422346,-0.14296635751756792,0.48470610742601483,0.013951758718327767,0.32778799119011914,-0.40712748963714596,46.91998226616917,-1.1675767734657683,0.15691811623589566,1,-0.10579991340637118,-0.32049989700317383,-0.40950000286102295,-0.4921000003814697,0.7044000625610343,1,0.08538692561866967,-1.512347677635839,6.754799842834473,1.0681153857509524,6.815400123596191,2.450474155058907,6.802800178527832,0.08538692561866967 1496,2012-01-04,6.9749999046325675,6.999599933624268,6.900199890136719,6.920000076293945,37155000.0,0.0219181339873733,-1.1014763774566387,-1.1316791271756859,67.68381672979203,54.4427302550359,-0.24215258505345716,-0.3240958339857922,-0.39419902489155323,-0.6381403741207476,15.449771685957856,0.17420005798339844,0.06234463307389859,0.3079298973083491,-0.03620736289761961,0.6520671575143178,0.13586126720536473,0.4799985274113334,-0.509405312927111,87.40953639504954,33.122223585309015,0.17206863010298412,1,-0.17209982872009189,-0.3975999355316153,-0.5635999441146842,-0.6417000293731681,0.5539999008178711,2,0.040344115778114586,-3.221341674022296,6.825399875640869,-1.512347677635839,6.754799842834473,1.0681153857509524,6.815400123596191,0.040344115778114586 1497,2012-01-05,7.009600162506104,7.039599895477295,6.851399898529053,6.937600135803223,33615000.0,0.004960610515644115,1.8515260653919652,1.3090954804366481,80.76678506830609,56.980366831988334,-0.243545026543611,-0.346451768914938,-0.43248857359191994,-0.6691023639256342,15.702838431513499,0.1881999969482422,0.08526690538027193,0.3234801530838025,-0.05240717025327157,0.6993674764208766,0.13553649141526503,0.51142381475234,-0.5004691415550528,89.46638784199446,28.186546910718448,0.18794366166853724,1,-0.19180011749267667,-0.3967001438140878,-0.6243501901626596,-0.676300287246705,0.5393996238708478,3,0.06194359164030239,-1.1014763774566387,6.9749999046325675,-3.221341674022296,6.825399875640869,-1.512347677635839,6.754799842834473,0.06194359164030239 1498,2012-01-06,6.9790000915527335,7.052599906921388,6.947000026702881,6.97760009765625,18535000.0,-0.0043654517010897065,-2.3737907710120485,0.019444352461989476,82.60122820989994,60.53762744191823,-0.185798282864722,-0.3126650680172336,-0.40065148647187954,-0.6356373238278712,15.732224032917097,0.10559988021850675,0.11756192676762645,0.2806800842285151,-0.11708902527770437,0.6784491937347346,0.08179552947540536,0.4795646389816248,-0.4168221831490575,75.28549377774026,6.875428696726885,0.1988845547531095,1,-0.1387002468109122,-0.29340004920959384,-0.6045501232147208,-0.6457002162933341,0.599800109863283,4,0.06499497404486365,1.8515260653919652,7.009600162506104,-1.1014763774566387,6.9749999046325675,-3.221341674022296,6.825399875640869,0.06499497404486365 1499,2012-01-09,6.7947998046875,6.989799976348878,6.725800037384032,6.980000019073486,37430000.0,-0.02639350687044506,1.57812278083432,-132.2864441417733,69.13555383953626,62.74202197032622,0.027961535065376353,-0.12710568888955098,-0.21647157731041844,-0.4484037888203831,15.117929128418215,0.2639999389648455,0.1206966077409577,0.09147980213165319,-0.3086102449341377,0.49156984919744406,-0.10856522140124181,0.2915248256645482,-0.17377125646169844,21.11376831366225,-52.818166158344965,0.2000450235328954,1,0.0627000331878671,-0.10919976234436035,-0.4465998411178589,-0.4614999294281006,0.7197999954223624,0,0.10090073298241209,-2.3737907710120485,6.9790000915527335,1.8515260653919652,7.009600162506104,-1.1014763774566387,6.9749999046325675,0.10090073298241209 1500,2012-01-10,6.822400093078612,6.886799812316895,6.730999946594237,6.8763999938964835,25175000.0,0.004061972270628544,3.165797559700486,0.29157580079970546,70.66003601377767,64.36046725163374,0.020725837931784064,-0.15888250490787748,-0.2506515145092836,-0.47071977543470656,14.40939538624138,0.15579986572265803,0.1209214825976268,0.11656007766723508,-0.28597880087633687,0.519098956210807,-0.08470936160455089,0.31782951693902106,-0.14958298180934015,29.55939236797586,-50.970653853818675,0.2012694392717859,1,0.06679987907409757,-0.12870025634765536,-0.46225011348724276,-0.489100217819213,0.8183999061584464,1,0.0964469956897065,1.57812278083432,6.7947998046875,-2.3737907710120485,6.9790000915527335,1.8515260653919652,7.009600162506104,0.0964469956897065 1501,2012-01-11,6.952000141143799,6.958399772644043,6.764800071716309,6.800000190734862,28695000.0,0.01899625444081865,1.3495221478607329,-2.81481906645711,66.19085123657561,65.83434558742402,-0.09153623839077785,-0.29181948520611733,-0.38409402151430516,-0.5862638458874692,13.691582317934492,0.19359970092773438,0.14286088551674325,0.23878011703491175,-0.17657510426711998,0.6541353383369435,0.031102506383895445,0.44645772768592806,-0.23360909439627253,69.21670564923846,-8.707425403459126,0.20767761065101598,1,-0.06280016899108887,-0.2583003044128418,-0.5456501245498657,-0.6187002658843994,0.7419996261596689,2,0.08311274242336819,3.165797559700486,6.822400093078612,1.57812278083432,6.7947998046875,-2.3737907710120485,6.9790000915527335,0.08311274242336819 1502,2012-01-12,6.952400207519531,6.970200061798097,6.875999927520753,6.952199935913086,19245000.0,5.75469458587996e-05,4.262580249873204,0.0013175767880614917,64.51197245126764,66.85438978518829,-0.07653205801582619,-0.27794341704117453,-0.3850068005966154,-0.5708246782052395,13.696402399113762,0.09420013427734375,0.16302328851333314,0.22107017040252686,-0.2031898240591259,0.6453301648641796,0.008940173171700927,0.4332001676333528,-0.22140026092529386,69.33912502972927,-5.919924122102458,0.2121299972308263,1,-0.06320023536682129,-0.2587003707885742,-0.5193002223968506,-0.6191003322601318,0.7191996574401864,3,0.08293532891090938,1.3495221478607329,6.952000141143799,3.165797559700486,6.822400093078612,1.57812278083432,6.7947998046875,0.08293532891090938 1503,2012-01-13,7.092400074005128,7.0999999046325675,7.0,7.005199909210205,34855000.0,0.02013691132656259,-1.049178726023765,435.40952380952825,72.95224188565382,69.4903850108745,-0.19345077297670077,-0.3848928385118233,-0.5187837542296903,-0.6920400732935077,14.956270578980602,0.14759969711303622,0.17233868431609345,0.32756004333496147,-0.09975359781364102,0.754873684483564,0.11390322276066023,0.5412168639092627,-0.32760000228881925,97.96904507654676,21.701284926383252,0.2136568205743014,1,-0.17950010299682795,-0.37500023841858,-0.6593000888824472,-0.7591001987457284,0.6065998077392569,4,0.06437873041670916,4.262580249873204,6.952400207519531,1.3495221478607329,6.952000141143799,3.165797559700486,6.822400093078612,0.06437873041670916 1504,2012-01-17,7.067599773406982,7.15500020980835,7.063199996948242,7.136799812316895,17565000.0,-0.0034967430403486377,-1.3538639295255446,-0.793576928124592,68.78115663546761,71.47596023003072,-0.13367051794377716,-0.3216743667605666,-0.48884887192823623,-0.6552299735606457,16.322349913285187,0.09180021286010742,0.18605481996997675,0.267899751663208,-0.13709839235768406,0.6728978956841001,0.06540067965276197,0.47039882367365404,-0.25587172508239764,79.38670232446728,5.33719098509836,0.20249907201044587,1,-0.12719964981079102,-0.32269978523254395,-0.6604996919631958,-0.734299898147583,0.6684002876281738,1,0.07233013249172804,-1.049178726023765,7.092400074005128,4.262580249873204,6.952400207519531,1.3495221478607329,6.952000141143799,0.07233013249172804 1505,2012-01-18,7.13640022277832,7.15500020980835,7.0380001068115225,7.084000110626222,16195000.0,0.00973462725354235,1.611606929033308,-0.757226628446192,68.62454580204214,71.58048568250297,-0.17178083601329153,-0.3477878446990115,-0.5566901023911406,-0.7121053800446404,17.694381295106286,0.11700010299682706,0.19884987036673252,0.29828019142150897,-0.0791325546649384,0.6756929375079563,0.10957381837828528,0.48698656446473265,-0.2697486286163331,95.23321874744137,22.838427337639587,0.18870637304322369,1,-0.1960000991821289,-0.39150023460388184,-0.6903002262115479,-0.8031003475189209,0.6119999885559073,2,0.05299584741959751,-1.3538639295255446,7.067599773406982,-1.049178726023765,7.092400074005128,4.262580249873204,6.952400207519531,0.05299584741959751 1506,2012-01-19,7.161799907684326,7.1895999908447275,7.110799789428711,7.134200096130371,16595000.0,0.0035591732684685518,-1.1182728851688066,0.5267128336260566,68.70956470913919,70.24079453148443,-0.18762739145371654,-0.3264117937436328,-0.5817634355632482,-0.7230056005559273,19.200356203342935,0.07880020141601651,0.22765109333566702,0.2833598852157593,-0.046178193987227445,0.612897964418746,0.11859084561426592,0.44812892481725264,-0.24901253501892118,91.13517935368479,20.905877899617522,0.16476903960149314,1,-0.2040998935699463,-0.3996000289916992,-0.7016497850418091,-0.8285000324249268,0.6160001754760742,3,0.06688264091807206,1.611606929033308,7.13640022277832,-1.3538639295255446,7.067599773406982,-1.049178726023765,7.092400074005128,0.06688264091807206 1507,2012-01-20,7.127799987792969,7.171000003814697,7.081999778747559,7.131999969482423,19170000.0,-0.004747398744675446,1.165454271228522,-0.15217428862669724,65.92574226137512,68.38796275942612,-0.15097413314520924,-0.2672545826841155,-0.547948018681951,-0.677635189711502,19.930172102607546,0.08900022506713867,0.25060706782700226,0.22468996047973633,-0.1017841911600863,0.551164112119559,0.06145288465982457,0.3879270362996481,-0.16518634385528586,67.40506010764015,-0.3199640614247983,0.16323707581991137,1,-0.17009997367858887,-0.3656001091003418,-0.6280498504638672,-0.7945001125335693,0.711400032043457,4,0.07943541913075136,-1.1182728851688066,7.161799907684326,1.611606929033308,7.13640022277832,-1.3538639295255446,7.067599773406982,0.07943541913075136 1508,2012-01-23,7.209199905395508,7.26639986038208,7.127399921417236,7.136799812316895,24030000.0,0.011420061974514395,-2.0482484575969884,-17.238192552221392,72.68368158209189,68.78219917526563,-0.2193535941602267,-0.3236643308974818,-0.6290481544605404,-0.7491100578337289,20.62939245064654,0.13899993896484375,0.24311747952465979,0.27968988418579066,-0.056476831158321694,0.615856599529903,0.11160652651373493,0.4477732418578464,-0.20572871901455692,74.9562098503307,5.972784916161245,0.1680833576720561,1,-0.21050000190734863,-0.4086000919342041,-0.7094497680664062,-0.8759000301361084,0.5952000617980957,0,0.06414026044944876,1.165454271228522,7.127799987792969,-1.1182728851688066,7.161799907684326,1.611606929033308,7.13640022277832,0.06414026044944876 1509,2012-01-24,7.2119998931884775,7.222000122070312,7.140399932861327,7.168000221252441,18665000.0,0.00038839092128295505,1.5500007450566207,0.6077294940527352,70.70033901455474,68.78667728646309,-0.17517133903412674,-0.29537708006432783,-0.6269769851768308,-0.7437712334721303,21.225247559192876,0.08160018920898438,0.22049431267237463,0.2531398773193372,-0.07344823231151665,0.579727986950191,0.08984582250391071,0.41643393213476365,-0.1559429720073009,76.1821252680129,4.225740591290133,0.1632940548154269,1,-0.19639992713928311,-0.41140007972717374,-0.6958497762680063,-0.878700017929078,0.6700000762939453,1,0.06752634439385741,-2.0482484575969884,7.209199905395508,1.165454271228522,7.127799987792969,-1.1182728851688066,7.161799907684326,0.06752634439385741 1510,2012-01-25,7.262800216674805,7.296999931335449,7.179999828338622,7.197800159454347,24565000.0,0.007043860820672876,-1.3260291503732435,1.4772850423737498,67.23352130773071,68.90252951659143,-0.17537368929707586,-0.3186957087853912,-0.6677279046493769,-0.7867444976532347,21.98006493841551,0.11700010299682706,0.199838979368562,0.2761201858520508,-0.054683778431403596,0.6069241501355052,0.11071820371032359,0.44152216799377797,-0.1646747076534476,84.0931672610493,13.509396921755652,0.16540198214172738,1,-0.1763002872467041,-0.4463002681732178,-0.7663002014160156,-0.9295003414154053,0.625,2,0.06515391174796781,1.5500007450566207,7.2119998931884775,-2.0482484575969884,7.209199905395508,1.165454271228522,7.127799987792969,0.06515391174796781 1511,2012-01-26,7.316199779510497,7.407000064849853,7.26039981842041,7.282400131225586,24560000.0,0.007352475800324498,-2.7686305995991414,0.5199941312401357,67.95498589818757,69.28508656624919,-0.1918541262252793,-0.3476911735098991,-0.7142091715727199,-0.8305857888335657,22.5150876948634,0.14660024642944247,0.2068447307985375,0.302709770202636,-0.044092073920757535,0.6495116143260296,0.12930884814093968,0.47611069226433234,-0.178299386026322,72.06147525950914,3.7065191075589325,0.17340092206169677,1,-0.1126997470855704,-0.44079971313476474,-0.8196997642517081,-0.9459998607635489,0.5434002876281756,3,0.05907444367964598,-1.3260291503732435,7.262800216674805,1.5500007450566207,7.2119998931884775,-2.0482484575969884,7.209199905395508,0.05907444367964598 1512,2012-01-27,7.33519983291626,7.367199897766112,7.246200084686278,7.2810001373291025,13965000.0,0.0025969839504620396,1.0473771900453344,1.6035579758193237,71.14696162375876,69.08449987048307,-0.16857067851661345,-0.34231053735346517,-0.7227101584432765,-0.8386480596935115,22.98273766228956,0.12099981307983398,0.21241365232364373,0.29508984088897705,-0.0650926426494225,0.6552723244273766,0.11499859911977772,0.4751810826581764,-0.1552000045776376,74.32038801836426,6.559458243864185,0.1800912417691997,1,-0.11269974708557218,-0.41699981689453125,-0.8386998176574707,-0.9649999141693115,0.4107999801635742,4,0.06033922187886409,-2.7686305995991414,7.316199779510497,-1.3260291503732435,7.262800216674805,1.5500007450566207,7.2119998931884775,0.06033922187886409 1513,2012-01-30,7.353799819946289,7.364999771118164,7.282000064849853,7.297999858856201,14405000.0,0.002535716470403848,1.122758343140446,1.0295253596093954,91.30946189181445,71.58764489896606,-0.16337201506287347,-0.33571934519503444,-0.7306557311524946,-0.8476654230705787,23.336098946115392,0.08299970626831144,0.22034169176960994,0.2867698431015011,-0.08304869658221214,0.6565883827852144,0.10186057325964448,0.47167911294335774,-0.12839994430542045,80.0449292703826,6.119753668941584,0.1849092698418564,1,-0.13129973411560147,-0.35229969024658203,-0.8572998046875,-0.9689998626708984,0.4882001876831046,0,0.06600671921658074,1.0473771900453344,7.33519983291626,-2.7686305995991414,7.316199779510497,-1.3260291503732435,7.262800216674805,0.06600671921658074 1514,2012-01-31,7.345799922943115,7.394400119781494,7.3104000091552725,7.367800235748291,17540000.0,-0.0010878589571441388,1.2340430928436694,-0.39427111373172335,89.83255541870571,73.94409041192867,-0.124893259457723,-0.29636796294315104,-0.7049177558157522,-0.8294764791211957,23.895421198358633,0.08400011062622159,0.23318457275406157,0.24921994209289533,-0.10984266641186924,0.6082825505976599,0.06968863784051305,0.4287512463452776,-0.09959983825683683,73.03961315313008,-6.229129154362269,0.1795313042523824,1,-0.10130000114440918,-0.3442997932434082,-0.8492999076843262,-0.8814001083374023,0.617800235748291,1,0.06243023892035837,1.122758343140446,7.353799819946289,1.0473771900453344,7.33519983291626,-2.7686305995991414,7.316199779510497,0.06243023892035837 1515,2012-02-01,7.408199787139893,7.432400226593018,7.28819990158081,7.360000133514403,43670000.0,0.008494631605999059,1.9854975171038656,-2.190862196020674,88.67410461637954,76.16237262384428,-0.16168691412484115,-0.32977497158688784,-0.7465157790816024,-0.8820672614445018,23.768410644218743,0.14420032501220792,0.22661075515647067,0.2824798107147215,-0.07850823757647607,0.6434678590059191,0.10198578656912272,0.4629738348603203,-0.12983970642089915,87.00299623549905,6.195769817418579,0.18049402414559865,2,-0.1509997844696045,-0.37799978256225586,-0.9116997718811035,-0.9287998676300049,0.5542001724243164,2,0.06395618314249751,1.2340430928436694,7.345799922943115,1.122758343140446,7.353799819946289,1.0473771900453344,7.33519983291626,0.06395618314249751 1516,2012-02-02,7.256400108337402,7.467400074005128,7.171999931335449,7.323800086975098,70675000.0,-0.020490764715336618,-1.5012677955699907,-1.3983498545734887,70.50729280858046,76.67143379575597,0.005523889898953804,-0.16423287046449442,-0.5736051581925201,-0.7192712828458028,23.241361784818622,0.2954001426696786,0.22586667201121902,0.11661012172698992,-0.24156808014181053,0.4747883235957904,-0.06247897920740986,0.2956992226613897,0.17600011825561523,28.571474691645903,-51.468660056026465,0.17908910093440014,2,0.0409998893737793,-0.19150018692016513,-0.7657501697540283,-0.7770001888275146,0.6939997673034668,3,0.08701285746522447,1.9854975171038656,7.408199787139893,1.2340430928436694,7.345799922943115,1.122758343140446,7.353799819946289,0.08701285746522447 1517,2012-02-03,7.44379997253418,7.464000225067139,7.3206000328063965,7.343599796295166,40500000.0,0.025825459098025805,1.0398221534892713,-1.4866499702861025,72.27999779902557,76.62658004208194,-0.14788964919017467,-0.3345903221893032,-0.7337479372970854,-0.8952973941159978,23.074945130633623,0.20760011672973633,0.22596732739053227,0.2822999954223633,-0.09478897157167143,0.659388962416398,0.09375551192534548,0.4708444789193811,-0.27180004119873047,92.01080227732382,13.65037412436675,0.1885444834970174,2,-0.13989996910095215,-0.3471999168395996,-0.9539999961853027,-0.964400053024292,0.5572004318237305,4,0.055858579776282946,-1.5012677955699907,7.256400108337402,1.9854975171038656,7.408199787139893,1.2340430928436694,7.345799922943115,0.055858579776282946 1518,2012-02-06,7.432600021362305,7.498400211334228,7.390200138092041,7.4000000953674325,26865000.0,-0.001504601307558029,-3.1456093394597318,0.32534799057747704,73.54842917360645,76.9430345041988,-0.11361574841153388,-0.30321120583983063,-0.696664394478951,-0.8738421398797369,22.905005105619292,0.10820007324218661,0.22490407663007872,0.2484200477600096,-0.13692540322715008,0.6337654987471693,0.055747322266429755,0.4410927732535894,-0.26060009002685547,79.84064536581612,1.543525149965845,0.19267272549357986,2,-0.09739995002746582,-0.3204998970031747,-0.940000057220459,-0.953200101852417,0.5673999786376953,0,0.04216556666802673,1.0398221534892713,7.44379997253418,-1.5012677955699907,7.256400108337402,1.9854975171038656,7.408199787139893,0.04216556666802673 1519,2012-02-07,7.480400085449219,7.49940013885498,7.401400089263916,7.420400142669678,19185000.0,0.006431136338499233,1.0000000000000182,1.8404932204134075,72.81169960474308,77.56283209275573,-0.13336406342615081,-0.3130652712429285,-0.7123788174735743,-0.9124418778206946,24.320589563923537,0.09800004959106356,0.23192055480332208,0.26194009780883754,-0.09874925834504289,0.622629453962718,0.08159541973189732,0.44228477588577775,-0.2953441429138186,94.19668864912755,17.296579915238837,0.18034467807694032,2,-0.1447000503540039,-0.3677999973297128,-0.9764000177383423,-1.001000165939331,0.6611995697021484,1,0.048339650025344794,-3.1456093394597318,7.432600021362305,1.0398221534892713,7.44379997253418,-1.5012677955699907,7.256400108337402,0.048339650025344794 1520,2012-02-08,7.480400085449219,7.505000114440918,7.418000221252441,7.480599880218506,20435000.0,0.0,2.550996973560008,-0.003329915997107185,71.86388853802693,77.99715460829343,-0.11091543700206596,-0.2753598606362937,-0.6798250688474763,-0.9032247879509621,25.82419798427129,0.08699989318847656,0.22545978392056742,0.2290400981903078,-0.09800756631093943,0.556087762691555,0.06551626593968418,0.3925639304409314,-0.2764834911346439,92.61260796847435,16.78969018605639,0.16352383225062372,2,-0.14190006256103516,-0.36500000953674316,-0.9744499921798706,-1.001000165939331,0.7377996444702148,2,0.06459548523107772,1.0000000000000182,7.480400085449219,-3.1456093394597318,7.432600021362305,1.0398221534892713,7.44379997253418,0.06459548523107772 1521,2012-02-09,7.529799938201903,7.554999828338622,7.4454002380371085,7.510000228881836,24240000.0,0.0066039051639465995,2.1225181532275834,-99.10023866348004,77.01616185310445,78.64928796710963,-0.14173465787480666,-0.29434410144004897,-0.7010998325183424,-0.9436366628930157,27.11739806401281,0.10959959030151367,0.22532344764745815,0.24954996109008665,-0.0680995276651597,0.567199449845333,0.09072521671246392,0.4083747054677094,-0.301796662277221,89.24918424971312,11.85082475466399,0.1588247443776231,2,-0.16630005836486728,-0.38940000534057617,-0.9175499677658072,-1.024899959564208,0.7486004829406729,3,0.057451728453971285,2.550996973560008,7.480400085449219,1.0000000000000182,7.480400085449219,-3.1456093394597318,7.432600021362305,0.057451728453971285 1522,2012-02-10,7.528999805450439,7.532599925994872,7.44920015335083,7.458600044250487,15565000.0,-0.00010626215278386475,1.1494786129937893,3.5555956939529088,74.10312603998275,76.73747287246167,-0.12354508990601865,-0.26154105359713764,-0.6738091006651299,-0.9395356770733754,28.416214768220176,0.08339977264404208,0.22880789960296788,0.21991984844207657,-0.07639020963749221,0.5162299065216454,0.07176481940229174,0.3680748774818614,-0.26829687428436255,84.22325742889375,6.246813915486641,0.14815502903978445,2,-0.16549992561340243,-0.38859987258911133,-0.8388497829437247,-1.0240998268127433,0.7283997535705575,4,0.05597025914190734,2.1225181532275834,7.529799938201903,2.550996973560008,7.480400085449219,1.0000000000000182,7.480400085449219,0.05597025914190734 1523,2012-02-13,7.548999786376952,7.5981998443603525,7.503799915313722,7.573999881744385,19575000.0,0.002656392806921648,1.5722044292572024,-0.35511619558519,74.75758764677852,75.06247645335864,-0.12621715877479556,-0.2588512523534128,-0.672078381443888,-0.9551429330877594,29.248120837381652,0.09439992904663086,0.22871013000300255,0.2170898437499993,-0.07928670476640853,0.5134663922664071,0.06890156949179538,0.3652781180082032,-0.2588671654936219,74.99993942609784,-3.071141101187223,0.14818827425820372,2,-0.16389989852905185,-0.38699984550475985,-0.8336497545242301,-1.0291998386383048,0.7732000350952157,0,0.05987556375304792,1.1494786129937893,7.528999805450439,2.1225181532275834,7.529799938201903,2.550996973560008,7.480400085449219,0.05987556375304792 1524,2012-02-14,7.5788002014160165,7.589000225067139,7.500199794769287,7.544600009918213,19485000.0,0.003947597811943648,2.2527487882625215,-1.3680024413969238,73.95393557341973,73.42690211525199,-0.13353316014514416,-0.261813476115651,-0.6803080200348264,-0.9803519032020906,29.849743760172608,0.08880043029785156,0.22570445879104017,0.2213302373886119,-0.06713728094226568,0.5097977557194895,0.07709647822317311,0.3655639965540507,-0.25169951371544386,89.23435986726864,11.43242200637249,0.14423375916543868,2,-0.19370031356811612,-0.41680026054382413,-0.815850257873536,-1.0525002479553232,0.7838001251220694,1,0.055576052592768876,1.5722044292572024,7.548999786376952,1.1494786129937893,7.528999805450439,2.1225181532275834,7.529799938201903,0.055576052592768876 1525,2012-02-15,7.514599800109862,7.667600154876709,7.472000122070312,7.609799861907959,37860000.0,-0.00847105077320276,-1.1685217736073368,-2.783611951535723,64.79713442551582,72.79244007268925,-0.058840400232478274,-0.17689610593884897,-0.5996415541531741,-0.9095523658989615,30.82911017193687,0.19560003280639737,0.20762952899518972,0.13821985721588081,-0.1385777611392367,0.41501747557099833,-0.00017895196167838634,0.27661866639344,-0.15496721361011634,31.14292887999009,-45.42770768418701,0.13839880917755876,2,-0.02049970626830966,-0.31529974937438876,-0.7430498600006095,-0.988299846649169,0.795599937438964,2,0.08343755778349471,2.2527487882625215,7.5788002014160165,1.5722044292572024,7.548999786376952,1.1494786129937893,7.528999805450439,0.08343755778349471 1526,2012-02-16,7.640799999237059,7.6612000465393075,7.5,7.505000114440918,25300000.0,0.0167940013419412,-1.2112471996468266,-1.4264684521334623,69.65020916807384,72.50024133591684,-0.13944315889113934,-0.2797118297882353,-0.7112577520548573,-1.0266153605624648,31.69007282006882,0.16120004653930753,0.1957518513496952,0.24047005176544012,-0.04100414918530504,0.5219442527161853,0.09973295129006754,0.3812071522408127,-0.23805195316453798,87.72886655109544,10.424411947676091,0.14073710047537263,2,-0.11189985275268377,-0.42459988594055,-0.8493500947952253,-1.1145000457763654,0.8532004356384277,3,0.0755679681106729,-1.1685217736073368,7.514599800109862,2.2527487882625215,7.5788002014160165,1.5722044292572024,7.548999786376952,0.0755679681106729 1527,2012-02-17,7.693999767303468,7.706799983978271,7.5999999046325675,7.62939977645874,28895000.0,0.006962591361077575,1.3680615761984776,0.4756998943092128,70.94311242776547,72.21076169749006,-0.1714494974672478,-0.30389949893194323,-0.7458727084135317,-1.0731307352896637,32.91591278424187,0.10680007934570312,0.18525578260938413,0.2653598308563243,-0.014592034252784991,0.5453116959654336,0.12538389830176921,0.4053357634108794,-0.25417242599836065,94.54845647233789,16.864001733233422,0.13997593255455468,2,-0.13989973068237394,-0.40259981155395597,-0.9025498628616342,-1.1676998138427743,0.7333998680114737,4,0.07595537711381106,-1.2112471996468266,7.640799999237059,-1.1685217736073368,7.514599800109862,2.2527487882625215,7.5788002014160165,0.07595537711381106 1528,2012-02-21,7.671599864959718,7.739999771118164,7.602799892425537,7.6560001373291025,34370000.0,-0.0029113468964401257,-1.2491743305726009,0.24148188609052193,69.70722916447933,71.86582053746073,-0.12469524380125208,-0.2583260677379995,-0.7081952198497143,-1.0412890345292203,33.78868022608436,0.13719987869262695,0.19655886288098223,0.21983993053436368,-0.06018145425069488,0.49986131531942224,0.0798292381418344,0.35985062292689296,-0.18905690082690452,74.47761353365307,-3.6376404035595584,0.1400106923925294,2,-0.09259986877441495,-0.30159997940063565,-0.8801499605178842,-1.1452999114990243,0.730200290679929,1,0.07635952140008473,1.3680615761984776,7.693999767303468,-1.2112471996468266,7.640799999237059,-1.1685217736073368,7.514599800109862,0.07635952140008473 1529,2012-02-22,7.698999881744385,7.734600067138673,7.6223998069763175,7.6599998474121085,20175000.0,0.0035716170377730894,1.036294876399243,2.500045850527338,68.36786325692447,71.47737328400493,-0.13167272912733363,-0.26073878976630827,-0.7183882971384508,-1.058497084330786,34.7086131049777,0.11220026016235529,0.19326022093302342,0.22288994789123517,-0.05402582894322805,0.4998057247256984,0.084432059474004,0.36134783630846634,-0.1701146923542085,84.70151378203536,7.391986692293443,0.13845788841723153,2,-0.10629987716674805,-0.309999942779541,-0.8838499784469604,-1.1489999294281006,0.7134003639221191,2,0.08094557076244335,-1.2491743305726009,7.671599864959718,1.3680615761984776,7.693999767303468,-1.2112471996468266,7.640799999237059,0.08094557076244335 1530,2012-02-23,7.736000061035156,7.755000114440918,7.670000076293945,7.672999858856201,16610000.0,0.00480584229888148,-1.4637775305280472,1.6153883774101283,85.43140048219101,72.41239979834788,-0.14371648386832536,-0.2745464840067928,-0.739885587242548,-1.083096167196997,35.353020024290366,0.08500003814697266,0.1918963118737862,0.23623013496398926,-0.04477823298148742,0.5172385029094659,0.09572595099125092,0.3767343189367276,-0.16911424693394217,92.549002008325,8.699583355490603,0.1405041839727382,2,-0.13389992713928223,-0.33949995040893555,-0.8933500051498413,-1.1584999561309814,0.6239995956420898,3,0.08099796542905979,1.036294876399243,7.698999881744385,-1.2491743305726009,7.671599864959718,1.3680615761984776,7.693999767303468,0.08099796542905979 1531,2012-02-24,7.748400211334228,7.7597999572753915,7.697000026702881,7.755199909210205,15560000.0,0.0016029149691361155,6.850092388388105,-0.10793136594486769,80.35069981270519,73.1065746619837,-0.1361666072497929,-0.26657448290557006,-0.7373636344075454,-1.0796431082965858,35.55898855419352,0.06279993057251065,0.1896500159869401,0.2270202636718741,-0.060936695078748215,0.5149772224224964,0.0830417842965625,0.3709987430471857,-0.14389153716507241,92.86624393882776,9.634063941926783,0.14397847937531136,2,-0.13250017166137606,-0.327500343322753,-0.9057501554489127,-1.1709001064300528,0.6195998191833487,4,0.07250522829122952,-1.4637775305280472,7.736000061035156,1.036294876399243,7.698999881744385,-1.2491743305726009,7.671599864959718,0.07250522829122952 1532,2012-02-27,7.7778000831604,7.808199882507324,7.70419979095459,7.718800067901611,17230000.0,0.0037943150875412446,-1.3582635021895442,-8.676858345019905,83.19225397768567,74.04375980986228,-0.14143623284947449,-0.27522673199031633,-0.744286749240163,-1.089584602922053,35.996311771011435,0.10400009155273438,0.19082457731876268,0.23429012298583984,-0.0613482584079712,0.5299285043796509,0.08647093228893432,0.38210931368274537,-0.14223315236999756,85.19970749033673,1.474966449431605,0.1478191906969055,2,-0.13770008087158203,-0.332700252532959,-0.917850136756897,-1.183000087738037,0.6673998832702637,0,0.09208263828556373,6.850092388388105,7.748400211334228,-1.4637775305280472,7.736000061035156,1.036294876399243,7.698999881744385,0.09208263828556373 1533,2012-02-28,7.839200019836426,7.847000122070312,7.750199794769287,7.791999816894531,17830000.0,0.007894254933211942,2.0827929720126326,0.8000032327934569,83.62063264828286,75.11783726262485,-0.17583294040209108,-0.3145229111271668,-0.7766170717503984,-1.1336508662240554,36.525521206661715,0.0968003273010245,0.18574369435584703,0.2714200496673582,-0.03801806794591389,0.5808581672806303,0.11670099086072216,0.4261391084739943,-0.1691064987026385,96.52711874842139,13.543436496820846,0.154719058806636,2,-0.17969989776611417,-0.35199999809265137,-0.9792500734329224,-1.2444000244140625,0.5016002655029297,1,0.07503311740868024,-1.3582635021895442,7.7778000831604,6.850092388388105,7.748400211334228,-1.4637775305280472,7.736000061035156,0.07503311740868024 1534,2012-02-29,7.8043999671936035,7.8400001525878915,7.746799945831299,7.817999839782715,17755000.0,-0.004439235196801117,2.236090300255732,-0.28813165498151255,78.50100207797986,76.64048922400974,-0.11808398784267737,-0.256768762339151,-0.7108824997176049,-1.0814477223776873,36.927754120355765,0.09320020675659269,0.1860486700989581,0.2136899948120119,-0.09445212468835429,0.5218321143123781,0.05961893506182925,0.36776105456219454,-0.10020017623901367,75.93212211338522,-5.592587207930478,0.1540710597501831,2,-0.13089990615844727,-0.3106999397277841,-0.9047501087188721,-1.1712000370025635,0.6952004432678223,2,0.07654658794491076,2.0827929720126326,7.839200019836426,-1.3582635021895442,7.7778000831604,6.850092388388105,7.748400211334228,0.07654658794491076 1535,2012-03-01,7.881999969482423,7.894999980926514,7.760000228881836,7.8369998931884775,19385000.0,0.009943109350496693,2.802804604494447,-3.308860138143824,79.51721718113455,77.73682344768315,-0.15431554208881781,-0.31310596220914544,-0.7559310925554223,-1.1404418998558539,37.273418321943794,0.13499975204467773,0.18695336491949455,0.2675999879837043,-0.05401943459456415,0.5892194105619728,0.10679027669456964,0.428409699272839,-0.14924011230468892,93.43433613655894,12.354383794254232,0.16080971128913446,3,-0.13450002670288175,-0.3485000133514413,-0.9739000797271737,-1.2488000392913827,0.6442003250122061,3,0.06729260063913833,2.236090300255732,7.8043999671936035,2.0827929720126326,7.839200019836426,-1.3582635021895442,7.7778000831604,0.06729260063913833 1536,2012-03-02,7.887800216674805,7.895800113677978,7.839600086212157,7.869999885559082,15150000.0,0.0007358852086829515,2.3254331019695895,0.3955622430381893,79.82045719530537,78.72319508852092,-0.13566033666702726,-0.2837246388147481,-0.7280351953349644,-1.1260085902363297,38.765642205024676,0.05620002746582031,0.18842150348146092,0.2418302297592163,-0.05481273345747528,0.5384731929759079,0.09350874815087096,0.39015171136756166,-0.14100027084350586,95.82469544442138,14.516835194448234,0.1483214816083456,3,-0.13850021362304688,-0.3539001941680908,-0.9363002777099609,-1.23930025100708,0.4446001052856463,4,0.05986452838957712,2.802804604494447,7.881999969482423,2.236090300255732,7.8043999671936035,2.0827929720126326,7.839200019836426,0.05986452838957712 1537,2012-03-05,7.859600067138673,7.932799816131593,7.8316001892089835,7.885799884796143,18840000.0,-0.003575160217232254,-1.4622908025640182,-1.471872488615005,75.46733539456667,79.36320689186395,-0.09107719586859364,-0.23481571954985903,-0.6747662217993424,-1.0817679413632257,40.401513427329036,0.1011996269226092,0.20315321741942238,0.19284007549285942,-0.1024230851838821,0.48810323616960094,0.04520849515448866,0.3404716558312302,-0.09959983825683683,60.64526879790826,-20.5739898531139,0.14763158033837057,3,-0.08200025558471769,-0.30720019340515226,-0.8201500177383432,-1.156100034713746,0.5936002731323233,0,0.06468522049926517,2.3254331019695895,7.887800216674805,2.802804604494447,7.881999969482423,2.236090300255732,7.8043999671936035,0.06468522049926517 1538,2012-03-06,7.745999813079834,7.78980016708374,7.728799819946289,7.76800012588501,26580000.0,-0.014453693965142844,-1.1631214068312479,0.8397124397124682,62.0530088609343,78.6615564034206,0.03820411698925952,-0.1017492268697211,-0.5384090628833524,-0.9532955389081739,41.35443230941295,0.1308002471923837,0.20058259363368158,0.06356983184814435,-0.21197505336589462,0.3391147170621833,-0.07420261075887513,0.20134227445516384,0.1868000030517587,8.43136934077258,-68.80912164804887,0.13777244260701946,3,0.05540013313293457,-0.19359993934631348,-0.6756497621536255,-1.0424997806549072,0.9184002876281738,1,0.09026596568853074,-1.4622908025640182,7.859600067138673,2.3254331019695895,7.887800216674805,2.802804604494447,7.881999969482423,0.09026596568853074 1539,2012-03-07,7.842000007629394,7.86959981918335,7.741799831390381,7.789599895477295,14970000.0,0.012393518831159023,1.3754703017464869,-2.3817894143655587,72.56684520100231,77.23216137217742,-0.03953594394711679,-0.178417840693883,-0.6082558517958807,-1.0350077079103963,42.52096291132966,0.12779998779296875,0.19475549403306935,0.14149003028869522,-0.12556110309406865,0.4085411636714591,0.007964463597312843,0.2750155969800776,0.09079980850219904,55.49028911759345,-26.441881150120622,0.1335255666913821,3,-0.027100086212157315,-0.28960013389587314,-0.7299998998641959,-1.1384999752044669,0.9659996032714853,2,0.06360625825359412,-1.1631214068312479,7.745999813079834,-1.4622908025640182,7.859600067138673,2.3254331019695895,7.887800216674805,0.06360625825359412 1540,2012-03-08,7.963600158691406,7.991199970245361,7.844600200653076,7.860000133514403,17290000.0,0.015506267654132877,-1.1815459612498536,1.9770954855266176,72.3917707321043,76.34783591877732,-0.14019926598761323,-0.2761184992653183,-0.7043745303936655,-1.1425247013463053,43.92946876990968,0.14919996261596769,0.19526996863058965,0.2389301776885988,-0.03168177043539444,0.5095421258125921,0.10362420362660174,0.3742361517505959,-0.2348003387451172,89.48178515808851,7.940701665700914,0.13530597406199682,3,-0.11590027809143066,-0.382000207901001,-0.8406001329421997,-1.2601001262664795,0.6787996292114258,3,0.06730627368138675,1.3754703017464869,7.842000007629394,-1.1631214068312479,7.745999813079834,-1.4622908025640182,7.859600067138673,0.06730627368138675 1541,2012-03-09,7.962399959564209,8.0,7.9302000999450675,7.98199987411499,18120000.0,-0.00015071062123672707,1.5107802610590189,-0.18918831841299633,70.06576461344748,74.88933710052864,-0.11784336799428097,-0.2538629507012047,-0.6795541528714963,-1.1282198540796262,45.13466673127717,0.06979990005493253,0.19708258608856255,0.21609997749328613,-0.05806113377329325,0.4902610887598655,0.07901942185999644,0.3531805331265758,-0.22835213661193876,86.13568751010993,5.982183354266638,0.1370805556332899,3,-0.09800004959106445,-0.3763999938964844,-0.8186999559402466,-1.2461998462677002,0.6861996650695801,4,0.07080783906781751,-1.1815459612498536,7.963600158691406,1.3754703017464869,7.842000007629394,-1.1631214068312479,7.745999813079834,0.07080783906781751 1542,2012-03-12,7.950399875640869,8.027400016784668,7.91319990158081,7.979599952697754,18350000.0,-0.0015070938390787658,-1.2046348928727384,1.4898063448812768,71.17249241002105,73.50621040738842,-0.08804403069882571,-0.21995092421147966,-0.6443213592586314,-1.102729328120546,46.44867835777413,0.11420011520385831,0.18497780288763366,0.1830298900604248,-0.08552922614465075,0.45158900626550125,0.04875033195788703,0.3173094481629626,-0.20571396560668997,74.2129637022724,-6.383446577042676,0.13427955810253822,3,-0.07229995727539062,-0.2763998508453369,-0.7692499160766602,-1.2166998386383057,0.811800479888916,0,0.04804795385072236,1.5107802610590189,7.962399959564209,-1.1815459612498536,7.963600158691406,1.3754703017464869,7.842000007629394,0.04804795385072236 1543,2012-03-13,8.00100040435791,8.001399993896483,7.928800106048584,8.001399993896483,15360000.0,0.00636452625132411,362.3723150390213,0.013684537126186369,72.1537291620465,72.80095786117361,-0.12659203590706802,-0.24764957377698238,-0.6710283836110227,-1.1394273737080942,47.45561762990387,0.07259988784789861,0.18473544084535742,0.21103038787841832,-0.056225214398642365,0.4782859901554781,0.07740258673988798,0.34465818901694867,-0.2393516479187019,90.75644422628379,10.238150984733906,0.13362780113852996,3,-0.12290048599243164,-0.29220032691955566,-0.8007503747940063,-1.2673003673553467,0.6145992279052734,1,0.05651792439190295,-1.2046348928727384,7.950399875640869,1.5107802610590189,7.962399959564209,-1.1815459612498536,7.963600158691406,0.05651792439190295 1544,2012-03-14,8.0,8.030400276184082,7.953000068664551,8.017600059509277,13580000.0,-0.00012503490905524384,2.583302059648116,44.045346062248306,70.44602142214566,71.79304722128596,-0.10608376016619303,-0.2250125101354037,-0.6436998403045155,-1.121329859534212,48.608703012028265,0.07740020751953125,0.1806655282674825,0.18896999359130895,-0.07457700018981761,0.4525169873724355,0.05719649670074567,0.32074349048187223,-0.22240616794006396,83.63817878049845,4.449945890188289,0.1317734968905631,3,-0.12039995193481445,-0.284099817276001,-0.7763499021530151,-1.2507998943328857,0.38519954681396484,2,0.08305001258850098,362.3723150390213,8.00100040435791,-1.2046348928727384,7.950399875640869,1.5107802610590189,7.962399959564209,0.08305001258850098 1545,2012-03-15,8.141599655151367,8.166199684143066,7.991799831390381,8.015000343322754,27725000.0,0.0176999568939209,-1.0161793565742763,-7.193118396098618,75.3741975546457,71.29901837232377,-0.23131152043487813,-0.33437397071202124,-0.7590591252389292,-1.2440817838869753,49.58589156720956,0.17439985275268555,0.17530900380212344,0.2992196559906004,0.03497502462554003,0.5634642873556608,0.16709734030806978,0.43134197167313104,-0.3437813075614997,90.27666002612243,12.289080253642013,0.13212231568253036,3,-0.19409990310668945,-0.3494997024536133,-0.9174495935440063,-1.391899585723877,0.20320034027099432,3,0.08185123120465221,2.583302059648116,8.0,362.3723150390213,8.00100040435791,-1.2046348928727384,7.950399875640869,0.08185123120465221 1546,2012-03-16,8.218199729919434,8.218999862670897,8.110600471496582,8.195400238037111,26585000.0,0.009408479661561442,7.885284346297806,0.18009175210357997,76.78823665221657,71.44578517872931,-0.2862141971591301,-0.3852507746630911,-0.8128105045696579,-1.3093661498394775,50.67952735981381,0.10839939117431463,0.1776913681519483,0.34694974422454816,0.05115241996575293,0.6427470684833425,0.199051082095151,0.49484840635394534,-0.38354324867424605,99.7383476608006,21.726866175865155,0.1478986621293973,3,-0.24429988861084073,-0.38599967956543146,-0.991249680519104,-1.4656996726989746,-0.16099929809570312,4,0.05161715119176802,-1.0161793565742763,8.141599655151367,2.583302059648116,8.0,362.3723150390213,8.00100040435791,0.05161715119176802 1547,2012-03-19,8.278400421142576,8.284600257873535,8.142999649047853,8.20580005645752,18835000.0,0.007325289382293043,2.331777535931024,3.1842974860921096,76.75432277494144,73.07926450250788,-0.3137553670356743,-0.4210102163127729,-0.8501073128436305,-1.360660280496429,51.66291988716451,0.14160060882568182,0.17528114704023245,0.37793040275573553,0.042988490466230544,0.7128723150452396,0.21045944661098304,0.545401358900488,-0.3976227341263039,98.2574946359188,21.655024937354227,0.1674709561447522,3,-0.26520037651061834,-0.41150021553039373,-1.0264505147933942,-1.5009005069732648,-0.0186004638671875,0,0.04471868774863119,7.885284346297806,8.218199729919434,-1.0161793565742763,8.141599655151367,2.583302059648116,8.0,0.04471868774863119 1548,2012-03-20,8.257399559020996,8.288999557495117,8.185400009155272,8.220000267028809,17925000.0,-0.002536826083931021,1.0596477257645918,0.5151391753254556,78.06676754850642,73.69036698556391,-0.2375663242021968,-0.3729962151595103,-0.804987888502124,-1.3281308129473555,52.534252188002164,0.10359954833984553,0.17260754564541436,0.32763955593109095,-0.025017422973535375,0.6802965348357173,0.1513110664787778,0.5039680453834041,-0.3200867120847066,90.59522424152973,13.333436597175393,0.17632848945231336,3,-0.19059967994689941,-0.37689971923828125,-1.005449652671814,-1.4073996543884277,0.037400245666503906,1,0.06113314402441716,2.331777535931024,8.278400421142576,7.885284346297806,8.218199729919434,-1.0161793565742763,8.141599655151367,0.06113314402441716 1549,2012-03-21,8.322199821472168,8.343600273132324,8.259400367736816,8.265000343322754,19935000.0,0.007847538681881927,-1.4620060790273557,1.5294267645858832,77.71328185133473,74.28164599881174,-0.25377394299957245,-0.4097206215668532,-0.8384810972021057,-1.3804838946224747,53.5109391379758,0.08620071411132812,0.1780810722292765,0.36127982139587367,-0.01487324287530356,0.7374328856670509,0.17320328926028594,0.5493563535314623,-0.3286171008464658,93.91687754734141,17.92829741069997,0.1880765321355884,3,-0.19379973411560059,-0.4143996238708496,-1.0486499071121216,-1.429999828338623,0.06599998474121094,2,0.0352550788355277,1.0596477257645918,8.257399559020996,2.331777535931024,8.278400421142576,7.885284346297806,8.218199729919434,0.0352550788355277 1550,2012-03-22,8.362600326538086,8.376199722290039,8.270600318908691,8.288999557495117,23850000.0,0.00485454638588223,1.095235392067817,1.2867384707726166,78.64369022304469,75.23474884432252,-0.25884448489581047,-0.4224290320085977,-0.8473493834088597,-1.4114833134430746,54.46482250582591,0.10559940338134766,0.20477212117051913,0.3703503131866457,-0.030493420091470824,0.7711940464647613,0.169928446547587,0.5707721798257035,-0.3060144464611909,94.87973113202466,20.516262428929608,0.20042186663905795,3,-0.21790051460266113,-0.43850040435791016,-1.0890504121780396,-1.4042003154754639,-0.07960033416748047,3,0.002702415444172601,-1.4620060790273557,8.322199821472168,1.0596477257645918,8.257399559020996,2.331777535931024,8.278400421142576,0.002702415444172601 1551,2012-03-23,8.310199737548826,8.351400375366211,8.239399909973145,8.334199905395508,22995000.0,-0.006266064016352657,2.8355596198438877,-0.3260858297916692,76.41250391306279,75.81697234466048,-0.16977374588264205,-0.3433874714073877,-0.7675533850610696,-1.3492138981508255,55.269976243067084,0.1232004165649414,0.21633977483628541,0.2898597478866556,-0.11771534915365045,0.6974348449269616,0.08607219936650345,0.4936472964068086,-0.18969108902930287,71.698128639664,-4.218815840606894,0.20378754852015285,3,-0.15769982337951483,-0.3720998764038068,-0.9634996652603132,-1.3170995712280256,0.0876007080078125,4,0.004163589199570827,1.095235392067817,8.362600326538086,-1.4620060790273557,8.322199821472168,1.0596477257645918,8.257399559020996,0.004163589199570827 1552,2012-03-26,8.494000434875487,8.511599540710451,8.340000152587889,8.349800109863281,22230000.0,0.02211748250721035,-1.0952275598665535,-6.00830485575725,90.51108387424001,77.85667842379311,-0.299892485887467,-0.496222724733431,-0.9212709561808934,-1.5202906578197979,56.02846639799597,0.20139980316162465,0.22601301785557126,0.437850427627561,-0.004378233784793295,0.8800790890399153,0.21673609692138385,0.6589647583337381,-0.3223535716018606,94.6048034615318,9.732044243485504,0.22111433070617723,3,-0.2617006301879865,-0.4382007122039777,-1.1214503049850446,-1.4928004741668683,-0.03800010681152166,0,-0.05142453269231073,2.8355596198438877,8.310199737548826,1.095235392067817,8.362600326538086,-1.4620060790273557,8.322199821472168,-0.05142453269231073 1553,2012-03-27,8.427399635314941,8.531399726867676,8.420000076293945,8.496399879455566,26375000.0,-0.007840922551297425,-1.6587231136906795,-0.47850269501670506,82.7475958229793,79.22352002388573,-0.18600677996988502,-0.4040098568789663,-0.8292539932786909,-1.4386884398588276,56.65045015843968,0.11139965057373047,0.23999453469156773,0.34183964729309047,-0.11754196165729702,0.801221256243478,0.11214884281789672,0.5715304517682842,-0.18799972534179688,64.38350795600032,-23.20601386867567,0.22969080447519374,3,-0.16579985618591309,-0.36029982566833496,-1.0046496391296387,-1.406599760055542,-0.1325998306274414,1,-0.019887472446094456,-1.0952275598665535,8.494000434875487,2.8355596198438877,8.310199737548826,1.095235392067817,8.362600326538086,-0.019887472446094456 1554,2012-03-28,8.401800155639647,8.48799991607666,8.334400177001951,8.44480037689209,18215000.0,-0.003037648715271568,1.374042819766398,0.6231894073419099,77.46285677399915,79.45559327048056,-0.10886661500848227,-0.3492669879720136,-0.7772122820884242,-1.3985439581998422,56.94219692753857,0.1535997390747088,0.25633018219808257,0.28637015819549383,-0.17372410779648106,0.7464644241874696,0.056323025199505494,0.5164172911914813,-0.10400028228759517,55.61655736419869,-30.42272335022526,0.2300471329959877,3,-0.08080005645751775,-0.3249003887176496,-0.9273002147674543,-1.364400386810301,-0.2441997528076154,2,-0.012735407766194418,-1.6587231136906795,8.427399635314941,-1.0952275598665535,8.494000434875487,2.8355596198438877,8.310199737548826,-0.012735407766194418 1555,2012-03-29,8.412400245666504,8.420599937438965,8.300000190734862,8.382200241088867,17100000.0,0.0012616451034892506,4.176022757505756,-0.7023220741200447,77.87398742107158,79.5762322447978,-0.0860646087598429,-0.3352835812628765,-0.7629197685536662,-1.3969061649607477,56.818143011666145,0.12059974670410334,0.27045331184415033,0.270450234413147,-0.19411464685692792,0.7350151156832219,0.03816779377810953,0.5027326750481844,0.11899948120117188,59.246727457999114,-25.674089462289274,0.23228244063503753,3,-0.07520055770874023,-0.31170034408569336,-0.9215502738952637,-1.3750004768371582,-0.27120018005371094,3,-0.0028767579699493506,1.374042819766398,8.401800155639647,-1.6587231136906795,8.427399635314941,-1.0952275598665535,8.494000434875487,-0.0028767579699493506 1556,2012-03-30,8.359999656677246,8.496800422668457,8.359999656677246,8.496800422668457,17420000.0,-0.006228970027460479,1.0,-4.52982600183156,74.16217876557545,79.28821624375712,-0.012778172778920904,-0.25897072031161983,-0.6865410769016442,-1.332917590292083,56.79164677699404,0.13680076599121094,0.2885062547719208,0.19443967342376745,-0.2636920995177974,0.6525714463653323,-0.034626213047014076,0.42350555989454985,0.16677207946777273,25.928948236070465,-57.85349504064176,0.2290658864707822,3,-0.0015997886657714844,-0.24579977989196777,-0.8606995344161987,-1.3150997161865234,-0.2913999557495135,4,-0.00921048653933132,4.176022757505756,8.412400245666504,1.374042819766398,8.401800155639647,-1.6587231136906795,8.427399635314941,-0.00921048653933132 1557,2012-04-02,8.368000030517576,8.428199768066406,8.27079963684082,8.340000152587889,19065000.0,0.0009569825560866718,1.1213048172329965,-0.20467632419168189,72.79486417038552,78.70244920174369,-0.007523414639381443,-0.23919373823265566,-0.6688799197675106,-1.3292264869630426,56.20551756580876,0.15740013122558594,0.29030360239474184,0.17702004909515168,-0.2657937772656478,0.619833875455952,-0.044386864085248945,0.3984269622755523,0.1542362747192385,37.29868000687924,-43.71784403481928,0.22140691318040018,4,0.017399787902833808,-0.25020027160644354,-0.8496000766754133,-1.3207001686096174,-0.33240032196044744,0,0.0035612350538218873,1.0,8.359999656677246,4.176022757505756,8.412400245666504,1.374042819766398,8.401800155639647,0.0035612350538218873 1558,2012-04-03,8.445199966430664,8.448599815368652,8.35159969329834,8.35159969329834,24140000.0,0.009225613722698922,-1.072646132841554,3.3428814713896458,75.2608738000671,78.42995941826952,-0.06177909773351686,-0.2754479046122249,-0.7216163336481847,-1.3943940745342704,57.28669038493415,0.0970001220703125,0.2864950547498335,0.21925997734069824,-0.18429679117344477,0.6228167458548413,0.017481593083626734,0.42103836159776975,0.06697887207031172,77.16801910717828,-3.3716044227630704,0.2017783842570716,4,-0.059800148010253906,-0.31510019302368164,-0.9026000499725342,-1.3737001419067383,-0.2950000762939453,1,0.0012788757727741906,1.1213048172329965,8.368000030517576,1.0,8.359999656677246,4.176022757505756,8.412400245666504,0.0012788757727741906 1559,2012-04-04,8.340800285339355,8.41819953918457,8.222399711608888,8.384599685668945,33945000.0,-0.01236201410343074,2.5279531922571015,-0.46794094572427075,61.800920448857234,76.55854055447091,0.05088794065443025,-0.13888399405744778,-0.5935521448958898,-1.2762019850016308,57.461776577446685,0.22280025482177557,0.2762746199893087,0.0899202823638916,-0.27337420544770374,0.45321477017548695,-0.09172696154190518,0.2715675262696884,0.16172338509521467,43.14878531957006,-34.66547062402547,0.18164724390579756,4,0.03609943389892578,-0.21070051193237305,-0.767450213432312,-1.2499003410339355,-0.17580032348632812,2,-0.00551511594549392,-1.072646132841554,8.445199966430664,1.1213048172329965,8.368000030517576,1.0,8.359999656677246,-0.00551511594549392 1560,2012-04-05,8.499600410461426,8.499799728393555,8.299400329589844,8.301799774169924,26970000.0,0.019038955458649864,1.0222011576936587,-4.516058092189739,65.19106338988217,75.31171382967305,-0.09659279989137737,-0.26927529629902835,-0.7279922769649279,-1.4179236405964737,57.1955798576558,0.20039939880371094,0.2711144645955432,0.2219203948974613,-0.13107759878286984,0.5749183885777924,0.04542139805729484,0.39841939173762775,-0.2772006988525373,99.92814782982381,23.859079874108374,0.17649899684016565,4,-0.12270069122314453,-0.36950063705444336,-0.9160003662109375,-1.4087004661560059,-0.5012001991271982,3,-0.04023718658684894,2.5279531922571015,8.340800285339355,-1.072646132841554,8.445199966430664,1.1213048172329965,8.368000030517576,-0.04023718658684894 1561,2012-04-09,8.526200294494629,8.542599678039549,8.409999847412111,8.409999847412111,23085000.0,0.0031295452431461257,-1.282260248676606,0.5874624534133004,63.880730328015176,72.3527856578703,-0.09982891081861922,-0.26506077719527354,-0.7311423155756165,-1.4290777579196021,56.95226399979174,0.13259983062743785,0.2632381296057229,0.22033026218414342,-0.116326144344999,0.5569866687132867,0.052002058919571326,0.3886584654487155,-0.3038005828857404,94.87839310924119,20.723076748211938,0.16832820326457154,4,-0.14370059967041016,-0.390500545501709,-0.8857003450393677,-1.4113004207611084,-0.46560001373291016,0,-0.045154959487689994,1.0222011576936587,8.499600410461426,2.5279531922571015,8.340800285339355,-1.072646132841554,8.445199966430664,-0.045154959487689994 1562,2012-04-10,8.332400321960451,8.579000473022461,8.291799545288086,8.50160026550293,37505000.0,-0.02272993430136927,-1.2939234094414716,-1.4561040666420522,53.519830712989126,69.10525620120472,0.07670363605823383,-0.043400073098201375,-0.5162735074405678,-1.2192086243902933,56.18163307521588,0.287200927734375,0.24548539648681356,0.007430267333985441,-0.28471313768559803,0.2995736723535689,-0.1386414351758063,0.15350196984377718,-0.0971926116943358,30.846992562640057,-39.52566739449867,0.14607170250979176,4,0.06829977035522283,-0.178500175476076,-0.6908003091812152,-1.2165002822875994,-0.24180030822754084,1,-0.031659619178096676,-1.282260248676606,8.526200294494629,1.0222011576936587,8.499600410461426,2.5279531922571015,8.340800285339355,-0.031659619178096676 1563,2012-04-11,8.453200340270996,8.533200263977049,8.420000076293945,8.428000450134277,34900000.0,0.014497625371187484,-4.495069672700252,-0.1489355705984155,55.8409220019798,66.70281900431368,-0.04475850759429534,-0.13553430615802498,-0.614766214548295,-1.3232112194272263,55.36935629789625,0.200799942016598,0.23599314384710368,0.10562028884887731,-0.14846810686263368,0.3597086845603883,-0.02142390900687907,0.2326644867046337,-0.1973650642395004,64.722416112408,-2.5616786767338198,0.12704419785575566,4,-0.052500247955322266,-0.2993001937866211,-0.7882004976272583,-1.3149003982543945,-0.5632004737853995,2,-0.049401482859032675,-1.2939234094414716,8.332400321960451,-1.282260248676606,8.526200294494629,1.0222011576936587,8.499600410461426,-0.049401482859032675 1564,2012-04-12,8.664400100708008,8.670599937438965,8.461000442504883,8.479399681091309,40395000.0,0.024984591862901695,1.1236007710554667,7.341318498334847,61.677732085976686,64.90323507819204,-0.24003320895272928,-0.3103168547509192,-0.8004866756321398,-1.51276919427786,54.64162645978564,0.21739959716796875,0.1989304056321206,0.28360004425048757,0.04777851817651957,0.5194215703244556,0.16568928121350446,0.4015108072874707,-0.3891749128570545,98.3632971719608,33.14181933364321,0.11791076303698365,4,-0.21790027618408203,-0.45820021629333496,-0.9875001907348633,-1.4833002090454093,-0.8218002319335938,3,-0.05934631418155212,-4.495069672700252,8.453200340270996,-1.2939234094414716,8.332400321960451,-1.282260248676606,8.526200294494629,-0.05934631418155212 1565,2012-04-13,8.807999610900879,8.847999572753906,8.580400466918945,8.675999641418457,47430000.0,0.016573508670396864,1.5245211382918424,0.7135117301674855,67.99188750042234,64.21764715984169,-0.3594115972626106,-0.4231253997883666,-0.9184245615581856,-1.632694998902366,53.59589818697291,0.26759910583496094,0.1797447620866226,0.39387955665588414,0.11582837051629724,0.671930742795471,0.2548539635860898,0.5329051497256785,-0.5011444430828842,92.80834953653694,27.23269676633599,0.13902559306979362,4,-0.2727999687194824,-0.4616997241973877,-1.1243497133255005,-1.5435996055603027,-0.9413995742797852,4,-0.0730017799106244,1.1236007710554667,8.664400100708008,-4.495069672700252,8.453200340270996,-1.2939234094414716,8.332400321960451,-0.0730017799106244 1566,2012-04-16,8.642399787902832,8.835599899291992,8.575200080871582,8.789400100708008,41620000.0,-0.018801070653216012,1.1754378976134232,-1.1136389908389446,55.435077218836604,62.28878194300291,-0.16711451103933506,-0.23622762564443,-0.7236646055343954,-1.4433297586203544,52.294659124737386,0.26039981842041016,0.16782165313582098,0.20706973075866664,-0.0727662264114155,0.4869056879287488,0.06715175217362557,0.3469877093437077,-0.28143017959124705,63.034920047049305,1.0845284392185306,0.13991797858504113,4,-0.10720014572143555,-0.26180005073547363,-0.9277498722076416,-1.348799705505371,-0.7311997413635245,0,-0.07451629088832945,1.5245211382918424,8.807999610900879,1.1236007710554667,8.664400100708008,-4.495069672700252,8.453200340270996,-0.07451629088832945 1567,2012-04-17,8.648599624633789,8.699000358581543,8.58080005645752,8.699000358581543,31365000.0,0.000717374442644525,3.690419875494333,0.34286140611518023,58.47640041778099,60.42384045608223,-0.14452368321022746,-0.2247964694557023,-0.7060724298568051,-1.423736854537129,50.71399629252957,0.11820030212402344,0.15481495759200925,0.19475960731506348,-0.09029565940148565,0.4798148740316126,0.0522319739567898,0.33728724067333715,-0.2389270198779716,53.41117226319659,-7.89141392667176,0.14252763335827437,4,-0.11339998245239258,-0.26799988746643066,-0.9233996868133545,-1.3345997333526611,-0.5295991897583026,1,-0.06798780951742445,1.1754378976134232,8.642399787902832,1.5245211382918424,8.807999610900879,1.1236007710554667,8.664400100708008,-0.06798780951742445 1568,2012-04-18,8.762200355529785,8.818599700927734,8.639800071716309,8.645000457763674,25040000.0,0.013135158965207117,-1.802487313059141,-2.325360933981686,62.937970785856834,60.550179382415514,-0.2329234732193619,-0.31477858467964026,-0.7937094950279118,-1.5115165729556699,49.20525412917015,0.17879962921142578,0.15181462392255796,0.2831202983856205,-0.017659198207422122,0.5838997949786631,0.13273055008910006,0.4335100466821409,-0.30869505397415864,77.829609805864,15.154776157249486,0.15038974829652094,4,-0.19230079650878906,-0.37380051612854004,-0.9861503839492798,-1.4173004627227783,-0.7300004959106463,2,-0.0766474532133965,3.690419875494333,8.648599624633789,1.1754378976134232,8.642399787902832,1.5245211382918424,8.807999610900879,-0.0766474532133965 1569,2012-04-19,8.615599632263184,8.788399696350098,8.565199851989746,8.784600257873535,41930000.0,-0.016731039843671525,1.5277516767650585,-1.4419861180051157,56.645710963504904,59.60069577948472,-0.04832506249174173,-0.15290982675549358,-0.6238542794007849,-1.337152778184965,47.201654078635336,0.22319984436035156,0.14859039876312785,0.12184958457946848,-0.1753111782404666,0.41901034739940357,-0.02673079683049906,0.270429965989436,-0.1226449035877284,17.821722078526456,-43.4159952695776,0.14858038140996732,4,-0.0457000732421875,-0.21509981155395508,-0.8221496343612671,-1.238999605178833,-0.6071996688842773,3,-0.08421929949720552,-1.802487313059141,8.762200355529785,3.690419875494333,8.648599624633789,1.1754378976134232,8.642399787902832,-0.08421929949720552 1570,2012-04-20,8.385199546813965,8.666000366210938,8.320199966430664,8.589599609375,101565000.0,-0.02674219964753588,-1.0681890127565643,1.209463348569494,50.738220158573185,58.14041687176894,0.1834303565767872,0.08355400206108143,-0.3723975134568569,-1.0801433338657054,44.32908238556069,0.34580039978027344,0.12950466599589916,-0.10968046188354563,-0.40490700850881467,0.1855460847417234,-0.25729373519618015,0.037932811429088886,0.4628000259399414,12.6114840610174,-50.89935642850383,0.1476132733126344,4,0.18470001220703125,0.03470015525817871,-0.5874494314193726,-1.0070993900299072,-0.030599594116210938,4,-0.06470921473129598,1.5277516767650585,8.615599632263184,-1.802487313059141,8.762200355529785,3.690419875494333,8.648599624633789,-0.06470921473129598 1571,2012-04-23,8.344799995422362,8.35319995880127,8.127599716186522,8.277999877929688,67040000.0,-0.004817959449391229,4.39713213401631,-0.3268106509151731,49.33302553130122,57.67521629602584,0.21835456691697708,0.13352449672971112,-0.3125691333053915,-1.0159094216211226,41.46983308745129,0.2575998306274432,0.13276726385521442,-0.15181002616882466,-0.4428557775530031,0.13923572521535377,-0.2973329018609139,-0.006287150476735448,0.4926435852050801,31.43274732736554,-33.9316756590433,0.14552287569208955,4,0.14299964904785334,0.13450002670288264,-0.4750001430511457,-0.8988001346588117,-0.0928001403808576,0,-0.057305143210573006,-1.0681890127565643,8.385199546813965,1.5277516767650585,8.615599632263184,-1.802487313059141,8.762200355529785,-0.057305143210573006 1572,2012-04-24,8.05720043182373,8.279999732971191,8.020600318908691,8.239199638366701,60390000.0,-0.03446452446510373,-1.0329152902136056,-2.7245342279963873,40.04924905945937,55.92058596907912,0.5172009607158898,0.4076211905097864,-0.008456298025791398,-0.7069980549369506,38.16429616869485,0.3241996765136701,0.11181731656534488,-0.41756958961486745,-0.7687766825619704,-0.0663624966677645,-0.5931731360884189,-0.24196604314131598,0.751849394226074,4.5864838669969865,-56.83586703257712,0.17560354647355106,4,0.37709951400756836,0.37709951400756836,-0.15415048599243342,-0.5848004817962664,0.20419979095458984,1,-0.018120485709622103,4.39713213401631,8.344799995422362,-1.0681890127565643,8.385199546813965,1.5277516767650585,8.615599632263184,-0.018120485709622103 1573,2012-04-25,8.259799957275389,8.27299976348877,8.100600242614746,8.109999656677246,29160000.0,0.025145151491012374,-1.0450819903953301,-0.8230821630685213,48.02225893028036,54.40331117400175,0.3176911779204943,0.2021880090520245,-0.1924926175270265,-0.8896344676431447,34.62837793225036,0.21579933166503906,0.09434392271643155,-0.2065900802612326,-0.570330646439805,0.15715048591733982,-0.3884603633505179,-0.024719797171947278,0.5019428983459484,31.15392450092885,-31.234067090945533,0.18187028308928604,4,0.17449998855590998,0.17449998855590998,-0.31974983215331854,-0.7545998096466047,-0.3169999122619611,2,-0.017046359854742454,-1.0329152902136056,8.05720043182373,4.39713213401631,8.344799995422362,-1.0681890127565643,8.385199546813965,-0.017046359854742454 1574,2012-04-26,8.2947998046875,8.369799613952638,8.200599670410156,8.243599891662598,29590000.0,0.004237372284213947,-1.4664650887985522,0.3417877856083363,44.67773570615312,51.8128498635274,0.25116246261957365,0.167340587164432,-0.20910052803884227,-0.9047376403334813,31.90852439672362,0.16919994354248225,0.1028580337885252,-0.16624021530151367,-0.5370595354588108,0.20457910485578346,-0.35164987538016135,0.019169444777134004,0.4224744987310789,42.485197657631836,-14.528211585098582,0.18540966007864837,4,0.1333003044128418,0.13950014114379883,-0.32114994525909424,-0.7874000072479248,-0.3529996871948242,3,-0.03165838251092723,-1.0450819903953301,8.259799957275389,-1.0329152902136056,8.05720043182373,4.39713213401631,8.344799995422362,-0.03165838251092723 1575,2012-04-27,8.388199806213379,8.420000076293945,8.244999885559082,8.300000190734862,29410000.0,0.011260066996806595,1.3056654981341174,1.722651666138951,46.53404256949926,50.82384601360103,0.10275758783249245,0.07592742811036857,-0.2805743871176052,-0.9798749559395956,29.527732803761587,0.17500019073486328,0.10179904782457427,-0.0716301918029778,-0.4432748112397302,0.3000144276337746,-0.2574525015213531,0.11419211791539752,0.2872740581346065,92.03798462754386,38.169555952580794,0.18582230971837582,4,0.031400203704833984,0.04610013961791992,-0.37009966373443604,-0.8534996509552002,-0.3513994216918963,4,-0.04527787267932559,-1.4664650887985522,8.2947998046875,-1.0450819903953301,8.259799957275389,-1.0329152902136056,8.05720043182373,-0.04527787267932559 1576,2012-04-30,8.282999992370605,8.387800216674805,8.255599975585938,8.369400024414062,16265000.0,-0.012541405340016909,1.14610055346983,-0.9795964707408652,48.70149403389146,49.73774530427997,0.16943290365135155,0.18452345867486386,-0.15828722435861842,-0.8586654219443828,26.70835909515275,0.1325998306274414,0.07053952954355402,-0.1729800224304192,-0.5505275074667537,0.2045674626059153,-0.36175376494858646,0.015793720087748042,0.3531814592510223,65.69850597300389,8.549626232200026,0.18877374251816761,4,0.13660001754760742,0.15129995346069336,-0.24860012531280518,-0.7320001125335693,-0.058799743652341974,0,0.00864420625293949,1.3056654981341174,8.388199806213379,-1.4664650887985522,8.2947998046875,-1.0450819903953301,8.259799957275389,0.00864420625293949 1577,2012-05-01,8.397800445556639,8.482999801635742,8.291799545288086,8.308199882507324,25070000.0,0.013859767390048905,-2.124155609402635,-1.0370431691998425,48.53918581065614,48.13788030703544,0.017115151817199248,0.07596480377860537,-0.2560290831389729,-0.9550996082514267,25.00359905536744,0.19999980926513672,0.015464916494327241,-0.05966958999633931,-0.4359883162820335,0.31664913628935487,-0.2478289531391873,0.12848977314650867,0.201446138102213,77.71980796807735,20.639591767210334,0.1881593631428472,5,0.006699562072755683,0.03649950027465998,-0.3525005578994733,-0.8442006111145002,-0.3166007995605451,1,-0.017361759363105578,1.14610055346983,8.282999992370605,1.3056654981341174,8.388199806213379,-1.4664650887985522,8.2947998046875,-0.017361759363105578 1578,2012-05-02,8.456000328063965,8.488200187683105,8.322199821472168,8.358400344848633,23370000.0,0.006930372171217725,1.0493910013010026,1.0892786818941602,44.022491666561805,46.735300385152875,-0.09955633002651076,0.019621551343167454,-0.2954202459735029,-0.9961072412645589,23.118716685044543,0.1660003662109375,-0.007610667307572427,-0.0020097255706783557,-0.37828530931535376,0.37426585817399705,-0.19014751744301606,0.18612806630165935,0.10852747970987764,88.8039632458028,35.419587116529144,0.18813779187233762,5,-0.11269998550415039,-0.021700382232666016,-0.31195056438446045,-0.817800521850585,-0.3092002868652344,2,-0.0230132565912754,-2.124155609402635,8.397800445556639,1.14610055346983,8.282999992370605,1.3056654981341174,8.388199806213379,-0.0230132565912754 1579,2012-05-03,8.2947998046875,8.472800254821777,8.267399787902832,8.465999603271483,25250000.0,-0.019063448098679547,1.222935524156509,-1.7540965986261434,35.42708709642302,45.03406337824731,0.012687454067723536,0.1867751959964412,-0.11777969161416024,-0.8178354193545356,22.39248606714511,0.2054004669189453,-0.04227820443827923,-0.16091022491455043,-0.540747974001107,0.21892752417200612,-0.3508290994578296,0.029008649628728733,0.23709235375443427,20.47691499290235,-26.767222719669633,0.18991887454327833,5,-0.04039955139160156,0.13950014114379883,-0.13045001029968262,-0.5910999774932861,-0.32779979705810636,3,-0.04243619713102087,1.0493910013010026,8.456000328063965,-2.124155609402635,8.397800445556639,1.14610055346983,8.282999992370605,-0.04243619713102087 1580,2012-05-04,8.157600402832031,8.260800361633299,8.12600040435791,8.255200386047362,35665000.0,-0.016540411472973138,1.4779418854363457,0.570094030615651,36.00786764823266,43.55349028012858,0.12762819387499746,0.3130914687438313,0.03341162115232521,-0.6654218784578223,21.203234800634256,0.16879940032958984,-0.10179705424014251,-0.2810096263885491,-0.6826927125274853,0.12067345975038712,-0.4818511694580163,-0.08016808331908187,0.34361424523790873,8.724466421270478,-35.01354731876374,0.200841543069468,5,0.09679985046386719,0.2766995429992676,0.04134953022003174,-0.39190053939819336,-0.15380001068115234,4,-0.026453892650152078,1.222935524156509,8.2947998046875,1.0493910013010026,8.456000328063965,-2.124155609402635,8.397800445556639,-0.026453892650152078 1581,2012-05-07,8.141200065612793,8.211999893188478,8.064999580383299,8.112799644470215,19750000.0,-0.002010436453046216,-1.3709622838860411,-0.29098797158519596,35.441310954336274,43.041497157337126,0.12528584038981627,0.31533717173938314,0.06350202375697833,-0.6342656501276576,19.84508230317188,0.14700031280517933,-0.14592143701437799,-0.27815995216369593,-0.6986305046336696,0.14231060030627773,-0.48839522839868366,-0.06792467592870821,0.3316001892089844,18.00575989615996,-23.496236703610915,0.21023527623498703,5,0.13539981842041016,0.29309988021850586,0.07774972915649414,-0.35650014877319336,-0.22520017623901456,0,-0.012823623083810354,1.4779418854363457,8.157600402832031,1.222935524156509,8.2947998046875,1.0493910013010026,8.456000328063965,-0.012823623083810354 1582,2012-05-08,8.068599700927733,8.116000175476074,7.842000007629394,8.104999542236326,40460000.0,-0.00891764900751102,8.383389398738805,-1.281665547347213,29.6191636070364,40.996708788087794,0.2231386521645824,0.38700276340220086,0.14828329999039447,-0.5437615936165585,19.896190423609987,0.2992000579833993,-0.16666961424783366,-0.33757028579712056,-0.7852002619569376,0.11005969036269647,-0.5613852738770291,-0.11375529771721204,0.37706855773925874,35.06648563290467,-1.764290814786449,0.22381498807990843,5,0.0965003967285174,0.2764000892639178,0.16770017147064387,-0.283899784088133,-0.10359954833984109,1,0.019284702867666148,-1.3709622838860411,8.141200065612793,1.4779418854363457,8.157600402832031,1.222935524156509,8.2947998046875,0.019284702867666148 1583,2012-05-09,8.035599708557129,8.11460018157959,7.920000076293945,7.920000076293945,31785000.0,-0.004089928066057014,-2.3667945386297076,-3.17582791867533,31.738030121227197,39.558963723096014,0.24696204816542178,0.408033124418143,0.1913524788097618,-0.4901855640457544,19.950060490383102,0.19460010528564453,-0.18412899589618448,-0.34969024658203196,-0.8261157069077498,0.12673521374368502,-0.5879029767448909,-0.11147751641917303,0.36177509002685504,30.69112635726196,-8.191216873551948,0.23821273016285865,5,0.1295003890991211,0.3094000816345215,0.21600008010864258,-0.22889995574951172,0.013400077819822442,2,0.005674739794517825,8.383389398738805,8.068599700927733,-1.3709622838860411,8.141200065612793,1.4779418854363457,8.157600402832031,0.005674739794517825 1584,2012-05-10,8.150199890136719,8.189999580383299,8.053400039672853,8.085000038146973,28035000.0,0.014261559278214486,-1.127721205909226,0.5640143546590769,42.01875607706873,39.05726522393707,0.12258436715658227,0.266604110781131,0.08948263396474943,-0.5825073196546864,19.06880334884745,0.1543998718261701,-0.1544553304175622,-0.2093800544738773,-0.6778165499501689,0.2590564410024143,-0.44359830221202223,0.024838193264267616,0.20274492517089726,73.59112272967447,30.089181913926083,0.2342182477381457,5,0.01490020751953125,0.19479990005493164,0.10754990577697754,-0.34350013732910156,0.13899993896484375,3,-0.00041714914772861267,-2.3667945386297076,8.035599708557129,8.383389398738805,8.068599700927733,-1.3709622838860411,8.141200065612793,-0.00041714914772861267 1585,2012-05-11,8.164999961853027,8.265800476074219,8.073599815368652,8.086600303649902,23350000.0,0.001815915181935468,-2.6819826074247297,1.2024514751268887,43.78542656918528,38.51103550563639,0.08134849553958645,0.21203324833682125,0.08534568632447481,-0.5746784088225336,17.178710871013994,0.1922006607055664,-0.15758929349681416,-0.16243000030517507,-0.5875403411610343,0.26268034055068323,-0.37498517073310467,0.050125170122754525,0.14706926884033145,76.21510080177868,29.89820652272285,0.21255517042792924,5,0.00010013580322265625,0.17999982833862305,0.08849978446960449,-0.3356001377105713,0.1658000946044922,4,-0.02424984141441422,-1.127721205909226,8.150199890136719,-2.3667945386297076,8.035599708557129,8.383389398738805,8.068599700927733,-0.02424984141441422 1586,2012-05-14,7.998400211334228,8.144399642944336,7.9801998138427725,8.116000175476074,23515000.0,-0.020404133655499757,-1.1324548013239777,-1.5000060821331371,47.78212832083623,38.42691800676751,0.2272276926597856,0.34563319376238244,0.26070551987050283,-0.3859875260801102,15.393204143996753,0.1848001480102548,-0.1603462367378583,-0.2968297719955446,-0.71903753379907,0.12537798980798076,-0.5079336528973064,-0.08572589109378281,0.27606348151401416,36.90420736880234,-14.084420593964829,0.21110388090176255,5,0.16669988632202237,0.34659957885742276,0.2550995349884042,-0.16250038146972567,0.3516001701355007,0,0.0006751576157690842,-2.6819826074247297,8.164999961853027,-1.127721205909226,8.150199890136719,-2.3667945386297076,8.035599708557129,0.0006751576157690842 1587,2012-05-15,8.060600280761719,8.140000343322754,7.997799873352051,8.000399589538574,22895000.0,0.007776563785761859,-3.348630007145253,-0.5119107957425202,41.596373593568686,38.157349331990496,0.1253472237829083,0.24993745713124582,0.20907803184239526,-0.4299653307643041,13.51120641479548,0.14220046997070312,-0.17424277238079178,-0.20522973537445033,-0.605131290264378,0.1946718195154773,-0.40518051281941503,-0.005278957929485628,0.2052001953125,40.65935278186863,-12.307897660894668,0.1999507774449639,5,0.09679985046386719,0.28439950942993164,0.19849944114685059,-0.20330047607421964,0.14059925079345703,1,-0.017939159163252283,-1.1324548013239777,7.998400211334228,-2.6819826074247297,8.164999961853027,-1.127721205909226,8.150199890136719,-0.017939159163252283 1588,2012-05-16,8.09060001373291,8.186599731445312,8.050200462341309,8.10200023651123,21075000.0,0.003721774052336091,-1.9587910382920624,-0.18937029702970298,41.348936995466794,38.81533265410647,0.042537946570432084,0.17607055264675608,0.1938796995413341,-0.44213062071857046,10.927783063299035,0.1363992691040039,-0.18666923501832855,-0.14164998531341588,-0.47296177790493843,0.18966180727810578,-0.30730588160917627,0.024005910982344503,0.1412964248657218,38.65544254259154,-14.991739119496422,0.16565589629576083,5,-0.036699771881103516,0.25439977645874023,0.18670010566711426,-0.21509981155395508,0.21899986267089844,2,-0.015524171375649098,-3.348630007145253,8.060600280761719,-1.1324548013239777,7.998400211334228,-2.6819826074247297,8.164999961853027,-0.015524171375649098 1589,2012-05-17,7.889999866485597,8.140000343322754,7.889999866485597,8.124799728393555,31685000.0,-0.02479422377905427,-1.1294772050177682,20.59607662707036,30.650937543404822,38.22011819801448,0.2007943206993419,0.3367908128084336,0.4041605823421053,-0.2237840975397951,9.180548271494567,0.2500004768371573,-0.21444395541610106,-0.305970144271849,-0.6189352859389912,0.006994997395294078,-0.4624527151054201,-0.1494875734382779,0.31070485763549716,0.0,-46.77549726391422,0.15648257083357148,5,0.16390037536621005,0.4549999237060538,0.3873002529144278,-0.014499664306641513,0.3470005989074698,3,0.02015208144257885,-1.9587910382920624,8.09060001373291,-3.348630007145253,8.060600280761719,-1.1324548013239777,7.998400211334228,0.02015208144257885 1590,2012-05-18,7.842599868774414,7.998000144958496,7.800000190734862,7.888400077819824,28705000.0,-0.006007604374307252,-2.02291009951731,0.19506063024587258,32.09174532509135,37.8479442392095,0.22217675768726153,0.3599090655854429,0.45696998321249893,-0.16003291244834195,9.38048375324747,0.1979999542236337,-0.24191744595044362,-0.32624015808105433,-0.6632833456674838,0.010803029505374262,-0.4947617518742682,-0.15771856428784048,0.34399986267089844,11.019071042160752,-31.98461032521903,0.16852159379321435,5,0.19030046463012695,0.4814000129699707,0.48374998569488525,0.07870006561279297,0.46560001373291016,4,0.05694539665415066,-1.1294772050177682,7.889999866485597,-1.9587910382920624,8.09060001373291,-3.348630007145253,8.060600280761719,0.05694539665415066 1591,2012-05-21,7.866600036621094,7.907599925994872,7.689799785614014,7.829999923706055,33810000.0,0.0030602310774821007,2.6728556380216064,-0.7991254554919313,26.67719883864187,37.52105926494343,0.17335878010228,0.31436407873466266,0.4388083246719656,-0.16855151943746183,10.689407543962282,0.2178001403808585,-0.24085771210802598,-0.2783299922943119,-0.6303301014588971,0.07367011687027336,-0.4543300468766045,-0.10232993771201926,0.2813397407531735,35.5878160798184,-2.899569415695474,0.17600005458229256,5,0.11120009422302246,0.3960998058319092,0.5741497278213501,0.14339971542358398,-0.031000137329101562,0,0.05900897689922613,-2.02291009951731,7.842599868774414,-1.1294772050177682,7.889999866485597,-1.9587910382920624,8.09060001373291,0.05900897689922613 1592,2012-05-22,7.9112000465393075,8.11460018157959,7.831799983978271,8.027000427246094,57385000.0,0.005669540806776618,-1.0597208788651715,-3.1639350669654247,25.790974087146992,36.86027526115675,0.11631544439020569,0.2722222373076528,0.40107231524461806,-0.19761750024408897,11.053551827538431,0.28280019760131925,-0.2315042645690628,-0.2264299631118769,-0.5918890923342639,0.13902916611051008,-0.4091595277230704,-0.04370039850068341,-0.22140026092529386,44.56527477168365,11.928607075444539,0.18272956461119372,5,0.06660008430480868,0.3429996967315665,0.5466996431350699,0.0987997055053702,-0.37220001220703214,1,0.05546571093501429,2.6728556380216064,7.866600036621094,-2.02291009951731,7.842599868774414,-1.1294772050177682,7.889999866485597,0.05546571093501429 1593,2012-05-23,8.119000434875487,8.128199577331543,7.811200141906737,7.898200035095215,34900000.0,0.02626660773507794,1.6505115262859997,-1.906732935009532,42.49875073450293,36.91360800087166,-0.08762514784475783,0.056214818200295724,0.20106085103560467,-0.3887189910130564,11.468522334427442,0.3169994354248056,-0.21478607850905185,-0.01158959865570175,-0.37253634252020795,0.34935714520880445,-0.19206297058795485,0.16888377327655135,-0.42920064926147283,95.33543260049593,58.634155100598534,0.18047337193225332,5,-0.1412003040313703,0.13519930839538752,0.33889925479889094,-0.10900068283080877,-0.5200004577636701,2,0.010124287754265993,-1.0597208788651715,7.9112000465393075,2.6728556380216064,7.866600036621094,-2.02291009951731,7.842599868774414,0.010124287754265993 1594,2012-05-24,8.032199859619139,8.172599792480469,7.9538002014160165,8.160799980163574,28585000.0,-0.010691042075018586,1.8751636976559005,-0.5824270276340582,44.40875943446362,36.98286720812481,-0.021593969238157484,0.12894439756431808,0.2948345618502959,-0.28458711509833634,12.376009440154991,0.21879959106445224,-0.18261403937117748,-0.0852601766586325,-0.4401092809497804,0.2695889276325145,-0.26268472880420646,0.09216437548694145,-0.3248640823364237,70.9196497795069,29.412155589706188,0.17742455214557357,5,-0.09400010108947576,0.20689988136291682,0.44694983959198176,0.05209994316101252,-0.36299991607665927,3,0.034535995322932944,1.6505115262859997,8.119000434875487,-1.0597208788651715,7.9112000465393075,2.6728556380216064,7.866600036621094,0.034535995322932944 1595,2012-05-25,8.008399963378906,8.083600044250487,7.972599983215332,8.038000106811522,18515000.0,-0.0029630607624547833,-1.1936748463944766,0.23017197268013162,44.117649543693396,36.575702899553384,-0.02496967888668511,0.12946971426878662,0.3209099292142774,-0.24454564387160804,13.228429600494987,0.11100006103515447,-0.15454457646269049,-0.0900700807571404,-0.4239441959632515,0.2438040344489707,-0.25700713836019595,0.07686697684591515,-0.2731483451843255,65.99009387607963,20.62124118749015,0.1669370576030557,5,-0.07020020484924316,0.16950011253356934,0.47679972648620605,0.11069989204406738,-0.4010000228881836,4,0.02854509053737475,1.8751636976559005,8.032199859619139,1.6505115262859997,8.119000434875487,-1.0597208788651715,7.9112000465393075,0.02854509053737475 1596,2012-05-29,8.354599952697754,8.357999801635742,8.071599960327147,8.071599960327147,43340000.0,0.04322960777458218,-1.0240272016229184,-9.560764224499636,60.19680739654717,38.64241776655099,-0.3523863430935741,-0.22249878016167912,-0.021414226739004505,-0.5747147203898431,13.90207637785283,0.34959983825683594,-0.1474620075534041,0.2525499105453495,-0.09104916529759244,0.5961489863882923,0.08075037262387852,0.42434944846682043,-0.5931074440460202,99.37822767854807,50.52895630347807,0.17179953792147132,5,-0.330700159072876,-0.26559996604919434,0.14029967784881592,-0.22990012168884277,-0.6974000930786124,1,-0.005553835067284907,-1.1936748463944766,8.008399963378906,1.8751636976559005,8.032199859619139,1.6505115262859997,8.119000434875487,-0.005553835067284907 1597,2012-05-30,8.251999855041504,8.319399833679201,8.20419979095459,8.279000282287598,21220000.0,-0.012280671514752761,1.1373013907073477,-0.09540787269963916,57.35054308214097,40.42037399840368,-0.24560949018183464,-0.1384817873314539,0.08200864833809796,-0.4570700429659329,14.082472455546192,0.15040016174316406,-0.14751639480935275,0.15723984241485667,-0.1654920156614459,0.4799717004911601,-0.004126086623294611,0.31860577145300795,-0.4427867629510498,80.61448197557912,28.251021169831283,0.16136592903815156,5,-0.22810006141662598,-0.16299986839294434,0.23154997825622559,-0.11899995803833008,-0.5822000503540039,2,-0.05046048994961083,-1.0240272016229184,8.354599952697754,-1.1936748463944766,8.008399963378906,1.8751636976559005,8.032199859619139,-0.05046048994961083 1598,2012-05-31,8.26140022277832,8.276200294494629,8.147199630737305,8.248800277709961,19200000.0,0.0011391623729941625,5.113762711864407,-0.46665724781011586,54.067904227966196,43.02225918557716,-0.25505579145615265,-0.17202861157438676,0.07423427914068448,-0.4507298368262571,14.135642057527864,0.12900066375732422,-0.14210747551891245,0.17637021541595388,-0.11021447662237804,0.4629549074542858,0.03307786939678792,0.31966256143511984,-0.408284193924243,76.1010206826257,25.331221189091934,0.14329234601916582,5,-0.23750042915344238,-0.17240023612976074,0.17289972305297852,-0.1147003173828125,-0.527400016784668,3,-0.0874428267564431,1.1373013907073477,8.251999855041504,-1.0240272016229184,8.354599952697754,-1.1936748463944766,8.008399963378906,-0.0874428267564431 1599,2012-06-01,7.942800045013428,8.178799629211426,7.880000114440918,8.097399711608888,32850000.0,-0.03856491262660877,-1.1327624438200814,-12.269868301544191,43.34970265491271,44.27314333333509,0.08026215724956032,0.12527122773768262,0.38870279236296135,-0.11514077488599472,14.908522606443578,0.38140010833740234,-0.1400559359229785,-0.12462997436523438,-0.39998698087258333,0.15072703214211547,-0.26230847761890885,0.013048528888440103,0.41519975662231445,13.138069386834896,-32.99150217150057,0.1376785032536748,6,0.0810997486114502,0.14619994163513184,0.4914999008178711,0.20579981803894043,-0.3450002670288086,4,-0.04328449236456011,5.113762711864407,8.26140022277832,1.1373013907073477,8.251999855041504,-1.0240272016229184,8.354599952697754,-0.04328449236456011 1600,2012-06-04,7.941800117492676,7.959199905395508,7.757400035858153,7.9232001304626465,24305000.0,-0.00012589106046800858,6.558109423415251,-0.12031065421828933,48.119600141561904,46.655632366992876,0.1081908782884966,0.1151803520804684,0.3841718218286978,-0.0974260011215815,15.820677050149964,0.2017998695373544,-0.1405046215728767,-0.1148398876190182,-0.39222456102531034,0.16254478578727394,-0.25353222432216427,0.02385244908412787,0.40663969039916914,30.702656268235796,-15.908386501123747,0.1386923367031459,6,0.11589980125427246,0.1471998691558838,0.48939990997314453,0.2181997299194336,-0.33240032196044833,0,-0.03432473367716282,-1.1327624438200814,7.942800045013428,5.113762711864407,8.26140022277832,1.1373013907073477,8.251999855041504,-0.03432473367716282 1601,2012-06-05,8.036800384521483,8.06719970703125,7.853600025177003,7.881999969482423,23265000.0,0.011962057168822371,-1.0188976874783189,8.32260876252966,49.22617150242288,49.25954319091242,0.04455825707495009,0.012603905965930196,0.2863198190647491,-0.1770586508099914,16.245491497966995,0.21359968185424716,-0.10462375602748608,-0.014619636535647018,-0.2892194268472217,0.25998015377592676,-0.15191953169143346,0.12268025862014031,0.28799783248901534,49.71538241590188,2.254353227542431,0.13729989515578694,6,0.020899534225465644,0.05219960212707697,0.39014959335327326,0.12319946289062678,-0.36620044708251775,1,-0.053429278255780255,6.558109423415251,7.941800117492676,-1.1327624438200814,7.942800045013428,5.113762711864407,8.26140022277832,-0.053429278255780255 1602,2012-06-06,8.224200248718263,8.255800247192383,8.11299991607666,8.11299991607666,24280000.0,0.023317720390032992,-1.5683435961647314,0.7183464760966232,53.94054056486806,50.5308531720641,-0.10479353317814422,-0.1713249748570913,0.0922616729361625,-0.34785154943108765,15.320665399262687,0.2189998626709002,-0.061294906702618945,0.16500020027160822,-0.12025914696490325,0.4502595475081206,0.022370526653352485,0.30762987388986396,0.07790204104614062,89.97686587261285,39.69171572806388,0.14262967361825601,6,-0.16650032997131525,-0.13520026206970392,0.20274972915649236,-0.06420040130615412,-0.3768000602722186,2,-0.06894292112932054,-1.0188976874783189,8.036800384521483,6.558109423415251,7.941800117492676,-1.1327624438200814,7.942800045013428,-0.06894292112932054 1603,2012-06-07,8.081199645996094,8.299799919128418,8.066200256347656,8.299799919128418,24530000.0,-0.017387782203437507,1.1372312068371295,-1.9658239138264897,55.83779639583131,51.80074616777162,0.03607478669259656,-0.02606957915278585,0.22895210620062123,-0.19114232415668297,14.416732743503044,0.23359966278076172,-0.014139391941665025,0.019719600677490234,-0.2654744387771899,0.30491364013217037,-0.12287741904984983,0.1623166204048303,-0.32379961013794034,59.69758108826858,2.925635156642592,0.1425970197273401,6,-0.023499727249145508,0.00780034065246582,0.33820033073425293,0.09280014038085938,-0.19439983367919922,3,-0.050908263541345034,-1.5683435961647314,8.224200248718263,-1.0188976874783189,8.036800384521483,6.558109423415251,7.941800117492676,-0.050908263541345034 1604,2012-06-08,8.14680004119873,8.163800239562987,7.989200115203857,8.026599884033201,25560000.0,0.008117655555649916,1.26458491814637,-0.5498627949690116,59.185882095453664,53.47499422907831,-0.012918558382471801,-0.09690617202133112,0.15849899584524252,-0.24211747097753822,14.086046535232095,0.17460012435912908,0.03548587396607239,0.08548998832702637,-0.19948535817862023,0.37046533483267297,-0.05699768492579693,0.22797766157984967,-0.3785520076751716,71.79205183319492,8.851282656598109,0.14248767325282327,6,-0.08910012245178223,-0.06550002098083496,0.24200010299682617,0.07719969749450684,-0.16860008239746183,4,-0.050670181312605034,1.1372312068371295,8.081199645996094,-1.5683435961647314,8.224200248718263,-1.0188976874783189,8.036800384521483,-0.050670181312605034 1605,2012-06-11,7.967000007629394,8.219799995422362,7.96619987487793,8.206000328063965,23850000.0,-0.02207001922964602,-1.108059043632659,-1.9883528114313604,52.77102636708825,52.64990744802732,0.17924034853024917,0.07093658939683412,0.3309152448226991,-0.049687786047361016,14.126161218669267,0.2536001205444318,0.04408013977544201,-0.08441004753112846,-0.36797182651096083,0.1991517314487039,-0.22619093702104554,0.05737084195878772,-0.18812093639373728,25.414614389114682,-39.29302508053913,0.14178088948991635,6,0.07139992713928311,0.05689978599548429,0.377350091934205,0.25839972496032804,-0.005799770355223721,0,-0.046341186053874606,1.26458491814637,8.14680004119873,1.1372312068371295,8.081199645996094,-1.5683435961647314,8.224200248718263,-0.046341186053874606 1606,2012-06-12,8.003800392150879,8.054599761962889,7.9099998474121085,7.988399982452393,21625000.0,0.004619101855936281,1.471811383041651,-0.06443677427077905,52.56680877296448,52.11838141367438,0.0977225978689944,0.03642926363010268,0.28869574780306095,-0.07392186859863159,13.79946087041333,0.14459991455078036,0.057354571092229634,-0.04787967205047572,-0.33123913140916983,0.23547978730821928,-0.18955940172982366,0.09380005762887222,-0.21450290395736715,24.063757691413926,-41.40754858277528,0.1416797296793475,6,0.024799585342407227,0.020099401473999023,0.3405497074127197,0.2313992977142334,0.07339954376220703,1,-0.04927666574561629,-1.108059043632659,7.967000007629394,1.26458491814637,8.14680004119873,1.1372312068371295,8.081199645996094,-0.04927666574561629 1607,2012-06-13,7.915999889373778,8.059000015258789,7.885000228881836,7.9454002380371085,20610000.0,-0.010969851629883731,-2.807448911983129,-1.9090627612471747,43.97196300058539,50.99661016618762,0.14846157419559258,0.11893930080194881,0.36968724278760323,0.026604837865289888,13.493795365092781,0.17399978637695312,0.07161281590915891,-0.1284501552581796,-0.4181592093675617,0.16125889885120248,-0.27330468231286975,0.01640437179651144,-0.11649235256156842,7.473404927933866,-51.980505954816906,0.14485452705469098,6,0.11260008811950772,0.10789990425109952,0.43945002555847257,0.3429999351501474,-1.576399803161621,2,-0.031000499667039105,1.471811383041651,8.003800392150879,-1.108059043632659,7.967000007629394,1.26458491814637,8.14680004119873,-0.031000499667039105 1608,2012-06-14,7.9650001525878915,8.018199920654299,7.873000144958496,7.952000141143799,26690000.0,0.0061900282843472265,1.4321662626447762,-0.44217201615391377,47.958700061820785,51.50872098917741,0.05922341176517687,0.0632919619046648,0.31181820668724125,-0.010554813178861089,13.505216598560853,0.14519977569580256,0.03384436340902397,-0.07316989898681481,-0.3641094100081519,0.2177696120345214,-0.21863965449748246,0.07229985652385373,-0.15548676812935724,26.52827200079237,-30.175087846687276,0.14546975551066818,6,0.06359982490539462,0.058899641036986417,0.2900497913360587,0.30749964714050204,-1.8447999954223642,3,-0.014764590318763204,-2.807448911983129,7.915999889373778,1.471811383041651,8.003800392150879,-1.108059043632659,7.967000007629394,-0.014764590318763204 1609,2012-06-15,8.048999786376951,8.088199615478517,7.928199768066406,7.99399995803833,40085000.0,0.010546093180144878,1.398807545065537,4.230752301653831,51.189771519823225,51.84985114231756,-0.009082706403155782,-0.00862736728886837,0.22310865689256865,-0.08214988061348905,12.608599292272856,0.15999984741211115,0.007108253428548039,0.0028797388076764463,-0.2795780368084735,0.28533751442382727,-0.1383491490003994,0.1441086266157514,-0.22968067122501967,50.74963013480117,-4.581603915508516,0.14122888780807527,6,0.027700185775758612,-0.02509999275207342,0.20605015754699885,0.2270998954772967,-2.1627998352050763,4,-0.02015156893587977,1.4321662626447762,7.9650001525878915,-2.807448911983129,7.915999889373778,1.471811383041651,8.003800392150879,-0.02015156893587977 1610,2012-06-18,8.289199829101562,8.289199829101562,7.980000019073486,8.021599769592285,26080000.0,0.029842222524487205,1.3109098749460975,4.865470813140096,47.95650484464825,51.70877706923149,-0.2177170691003134,-0.2251998719992372,-0.02422665052441353,-0.30923380816581414,11.338845078021517,0.30919981002807617,-0.010036620443514721,0.2207497835159309,-0.0645611704175284,0.5060607374493902,0.07809430654920213,0.36340526048266053,-0.460271097870101,100.0,48.16503471479625,0.1426554769667295,6,-0.20279979705810547,-0.26530003547668457,-0.034149885177612305,-0.0008001327514648438,-2.359600067138671,0,-0.03751868415675563,1.398807545065537,8.048999786376951,1.4321662626447762,7.9650001525878915,-2.807448911983129,7.915999889373778,-0.03751868415675563 1611,2012-06-19,8.33080005645752,8.38860034942627,8.297800064086914,8.337200164794924,18775000.0,0.0050186059226016155,-1.5082919504195371,-0.023916692504256477,52.559773378827735,51.55535849300478,-0.23828605094536037,-0.2426827594670833,-0.07348338296004187,-0.3381954984266038,9.717761588131824,0.09940052032470703,0.018798649420093128,0.23914000988006556,-0.052487415091263756,0.5307674348513949,0.09332629739440179,0.3849537223657302,-0.49245390146811907,88.7897071281393,38.91821308339236,0.14581371248566455,6,-0.19999980926513672,-0.29159998893737793,-0.07575011253356934,-0.042400360107421875,-2.533599853515624,1,-0.044365465102821466,1.3109098749460975,8.289199829101562,1.398807545065537,8.048999786376951,1.4321662626447762,7.9650001525878915,-0.044365465102821466 1612,2012-06-20,8.350000381469728,8.393799781799316,8.260199546813965,8.324999809265138,22030000.0,0.002304739626697083,1.373019166758496,-3.906273282669159,52.8599098536122,51.22448221053599,-0.26570693700156944,-0.23960857697178106,-0.09402725592289407,-0.34482070514405017,9.271544662780999,0.13360023498535156,0.0404439167383881,0.23640031814575302,-0.06395658062983678,0.5367572169213428,0.08622186875795812,0.3865787675335479,-0.48964405870285344,91.58997103084096,43.17593112983306,0.15017844938779482,6,-0.2166004180908221,-0.3082005977630633,-0.09495043754577814,-0.06160068511963068,-2.4284005165100107,2,-0.03267071055015036,-1.5082919504195371,8.33080005645752,1.3109098749460975,8.289199829101562,1.398807545065537,8.048999786376951,-0.03267071055015036 1613,2012-06-21,8.201199531555176,8.359999656677246,8.200200080871582,8.354999542236326,18550000.0,-0.017820460253483383,-1.0513567611573942,-6.151859622353543,59.367708258784425,51.244685117572736,-0.10962193216241545,-0.08889133426294649,0.04777892465709144,-0.18447933029241348,8.599385991185512,0.15979957580566406,0.05115282295118995,0.08348951339721644,-0.21941725871059425,0.386396285505028,-0.0679638726566889,0.2349428994511218,-0.30883660124635437,58.63396809205742,5.5199082393593315,0.15145338605390568,6,-0.06779956817626953,-0.15939974784851074,0.05000042915344238,0.08720016479492188,-2.3785996437072754,3,-0.2269911173579272,1.373019166758496,8.350000381469728,-1.5082919504195371,8.33080005645752,1.3109098749460975,8.289199829101562,-0.2269911173579272 1614,2012-06-22,8.309599876403809,8.314999580383299,8.210000038146973,8.25,17255000.0,0.01321762071896293,1.9829718636124491,-0.38751542434784136,62.37047068385825,52.311290041658296,-0.21512305460912806,-0.18492521369163484,-0.07330932419056424,-0.28046391025317874,8.160324428120914,0.11380004882812322,0.04088143604481864,0.17801985740661586,-0.13367723807158605,0.48971695288481776,0.022171309667514905,0.3338684051457168,-0.38715073500555786,79.65201699467966,22.72391613629138,0.1558485477391009,6,-0.17619991302490234,-0.26780009269714355,-0.11014986038208008,-0.021200180053710938,-2.4629998207092285,4,-0.26347835657591256,-1.0513567611573942,8.201199531555176,1.373019166758496,8.350000381469728,-1.5082919504195371,8.33080005645752,-0.26347835657591256 1615,2012-06-25,8.237000465393066,8.275799751281737,8.18220043182373,8.240200042724611,15645000.0,-0.008736811891135399,1.5161447451066572,-0.05368429474360929,56.83648705683737,52.785698739866405,-0.11197135299071981,-0.09941876577149422,-0.01913237545223012,-0.19674119700245285,7.642776701530586,0.12739944458007812,0.03578669535501433,0.09399042129516566,-0.21544501087988976,0.4034258534702211,-0.06072729479236294,0.24870813738269337,-0.28627028557075196,25.898016026825555,-30.62293574397202,0.1547177160875279,6,-0.10360050201416016,-0.19520068168640137,-0.03755044937133789,0.05139923095703125,-2.623600482940673,0,-0.2853952144470362,1.9829718636124491,8.309599876403809,-1.0513567611573942,8.201199531555176,1.373019166758496,8.350000381469728,-0.2853952144470362 1616,2012-06-26,8.308199882507324,8.334799766540527,8.227199554443361,8.256400108337402,14160000.0,0.008643852505944905,1.0495367847411106,-16.18956780923095,53.11570779415096,53.80167038359591,-0.1513689055206484,-0.18369050173860835,-0.10296814862759618,-0.2538665567308893,7.848091175907908,0.10760021209716619,0.020459626324731417,0.16750984191894602,-0.13588276692216716,0.4709024507600592,0.01581353749838854,0.3192061463395026,-0.3308855265663899,59.54623712130089,6.957444650911128,0.15169630442055668,6,-0.17479991912841797,-0.2664000988006592,-0.12974977493286133,-0.013300180435180664,-2.6328001022338867,1,-0.2862954856866776,1.5161447451066572,8.237000465393066,1.9829718636124491,8.309599876403809,-1.0513567611573942,8.201199531555176,-0.2862954856866776 1617,2012-06-27,7.835599899291992,8.299799919128418,7.813199996948242,8.299799919128418,98770000.0,-0.05688355960361258,1.0965097000712893,-8.961429413064291,42.680034540527444,53.21515199234109,0.3448965339968275,0.2699550807578177,0.3510434212954294,0.2272099791313611,8.30728332300923,0.49499988555908203,0.019837692076428937,-0.2842701435089108,-0.6116984900577087,0.04315820303988627,-0.44798431678330886,-0.12055597023451181,0.5581998825073242,4.096546503860569,-45.62701295647338,0.16371417327439863,6,0.2678999900817871,0.24000000953674316,0.2846500873565674,0.4332997798919678,-1.8825998306274414,2,-0.2601459648972483,1.0495367847411106,8.308199882507324,1.5161447451066572,8.237000465393066,1.9829718636124491,8.309599876403809,-0.2601459648972483 1618,2012-06-28,7.539000034332275,7.759399890899657,7.403800010681152,7.759399890899657,82890000.0,-0.03785285986673681,2.2268612671241947,0.4747950175552473,34.077344703865805,51.313771235012496,0.6422532510689578,0.5372022520276225,0.6215628524043506,0.5308265699153143,9.55675313089333,0.43179988861083984,0.009514735142861497,-0.544749999046326,-0.9552773501110465,-0.13422264798160466,-0.7500136745786872,-0.3394863235139658,0.843187751770019,14.522025682630217,-31.07119350366007,0.2052636755323606,6,0.359799861907959,0.359799861907959,0.5769999027252197,0.7298996448516846,-1.7027997970581055,3,-0.21453775858959923,1.0965097000712893,7.835599899291992,1.0495367847411106,8.308199882507324,1.5161447451066572,8.237000465393066,-0.21453775858959923 1619,2012-06-29,7.598999977111816,7.658599853515625,7.460000038146973,7.640200138092041,54955000.0,0.00795860757478506,4.092329606240486,0.18693370141839752,39.713780606005095,50.39791298627436,0.5718434477978,0.474450364121374,0.5403680608522485,0.47750025415443,9.853200660183441,0.19859981536865234,0.025442382171796396,-0.4675600528717041,-0.9286197354712051,-0.006500370272202183,-0.6980898941714546,-0.2370302115719536,0.7440522979736315,20.966704362933097,-26.05623729772906,0.23052984129975096,6,0.29979991912841797,0.29979991912841797,0.5169999599456787,0.6698997020721436,-1.5107998847961426,4,-0.23376761345103725,2.2268612671241947,7.539000034332275,1.0965097000712893,7.835599899291992,1.0495367847411106,8.308199882507324,-0.23376761345103725 1620,2012-07-02,7.66919994354248,7.720600128173827,7.525199890136719,7.720600128173827,43620000.0,0.009238053249388756,6.603094791917883,1.247572422253857,40.81878206913011,49.093358396307956,0.45197801731894227,0.4034666973768415,0.45677960330026135,0.41444987610214756,9.567193792989572,0.1954002380371085,0.03154118340957801,-0.3837300777435315,-0.8754190266263118,0.10795887113924874,-0.6295745521849208,-0.1378856033021414,0.6362822409667972,28.506982004130105,-20.535298047478054,0.24584447444138996,7,0.2295999526977548,0.2295999526977548,0.4194498062133798,0.5996997356414804,-1.708199977874755,0,-0.23765189345239868,4.092329606240486,7.598999977111816,2.2268612671241947,7.539000034332275,1.0965097000712893,7.835599899291992,-0.23765189345239868 1621,2012-07-03,7.607399940490723,7.657000064849853,7.560800075531006,7.638000011444093,15595000.0,-0.008058207310632559,1.804657143850184,0.5953299812605698,41.40964531890242,47.82110678134021,0.44742384983065264,0.45476362787156077,0.5054993496621858,0.48232391276694386,9.84920566977264,0.10839986801147372,0.02278354806228755,-0.4240600585937493,-0.9546740539452134,0.10655393675771485,-0.6893670562694822,-0.15875306091801722,0.6620149570654288,22.723208773804608,-30.272830606421387,0.2653069976757321,7,0.27449989318847656,0.2913999557495117,0.4506499767303467,0.6614997386932373,-1.663400173187255,1,-0.26211320209749667,6.603094791917883,7.66919994354248,4.092329606240486,7.598999977111816,2.2268612671241947,7.539000034332275,-0.26211320209749667 1622,2012-07-05,7.6571998596191415,7.733799934387207,7.579999923706055,7.579999923706055,22675000.0,0.006546247011854467,-2.984459542927733,-2.5228678727813434,41.435717731496894,45.82866338941937,0.32298020031864016,0.37977893284658304,0.45219977873701733,0.43896205197939064,10.909263789945198,0.15380001068115234,0.0016025426526535824,-0.3459101200103758,-0.8934819145629573,0.20166167454220574,-0.6196960172866666,-0.07212422273408503,0.57759044246201,71.25982404220241,14.299634191942339,0.2737858972762909,7,0.21210002899169833,0.24160003662109286,0.39925003051757724,0.6116998195648184,-1.749399662017824,3,-0.2588152478292862,1.804657143850184,7.607399940490723,6.603094791917883,7.66919994354248,4.092329606240486,7.598999977111816,-0.2588152478292862 1623,2012-07-06,7.6697998046875,7.690000057220459,7.570000171661378,7.573800086975098,20890000.0,0.0016455029644459884,-1.316610206937205,1.243520691785038,39.01251946062371,43.23333547572663,0.25375962806888186,0.35286945276631165,0.42964305157937943,0.4326194510877279,11.835783714866315,0.11999988555908114,-0.03515279085086753,-0.31274018287658656,-0.8785653034618832,0.2530849377087101,-0.595652743169234,-0.02982762258393823,0.531750885737651,76.6252176941832,18.099543872330784,0.2829125602926482,7,0.19950008392333984,0.22900009155273438,0.38665008544921875,0.59909987449646,-1.8143997192382812,4,-0.22383892405818784,-2.984459542927733,7.6571998596191415,1.804657143850184,7.607399940490723,6.603094791917883,7.66919994354248,-0.22383892405818784 1624,2012-07-09,7.734000205993652,7.853199958801269,7.639800071716309,7.642799854278564,37370000.0,0.008370544595820428,-3.3909479354208694,0.9500064571888472,32.085718646492,40.483250096799374,0.11099641113605685,0.27000052148835074,0.35489827285930886,0.3746374142949378,12.177893004635433,0.21339988708496005,-0.0770438897616863,-0.22789978981018066,-0.7985912063367504,0.3427916267163891,-0.5132454980734664,0.057445918453104206,0.43564045724173894,63.658619556716154,9.950416297226354,0.285345708263285,7,0.1352996826171875,0.16479969024658203,0.3224496841430664,0.5348994731903076,-1.7973999977111808,0,-0.24538400803878124,-1.316610206937205,7.6697998046875,-2.984459542927733,7.6571998596191415,1.804657143850184,7.607399940490723,-0.24538400803878124 1625,2012-07-10,7.597799777984619,7.820000171661378,7.563399791717528,7.77180004119873,32615000.0,-0.017610605686754655,-1.113674883000221,-1.907890265135049,27.709526791118364,37.660341096462425,0.16426524306868018,0.3975034091050835,0.475743238481094,0.5173524353932795,12.915591541242858,0.25660037994384943,-0.12636422420083182,-0.34564020633697545,-0.9390689249363984,0.24778851226244747,-0.6423545656366869,-0.04892584703726399,0.541207259148603,12.653802060315723,-35.10422354886592,0.29671435929971146,7,0.254000186920166,0.30100011825561523,0.4586501121520996,0.6710999011993408,-1.638199806213379,1,-0.1986890586460518,-3.3909479354208694,7.734000205993652,-1.316610206937205,7.6697998046875,-2.984459542927733,7.6571998596191415,-0.1986890586460518 1626,2012-07-11,7.6093997955322275,7.652200222015381,7.507599830627441,7.611599922180176,21160000.0,0.0015267600998409847,2.4676050862187258,0.012644386895214264,27.373812714876735,35.95964978250123,0.04818310893755218,0.3740169383095049,0.4519973786915772,0.5103855445585781,13.518683307408525,0.14460039138793945,-0.19593358264699745,-0.31432015895843435,-0.9252574348568929,0.29661711694002335,-0.6197887969076641,-0.008851521009205499,0.5001989605429111,29.455997439209135,-12.230579314520106,0.305468637949229,7,0.019100189208983487,0.2894001007080069,0.46395015716552646,0.6594998836517325,-1.6135997772216797,2,-0.21662678715242978,-1.113674883000221,7.597799777984619,-3.3909479354208694,7.734000205993652,-1.316610206937205,7.6697998046875,-0.21662678715242978 1627,2012-07-12,7.670599937438965,7.6954002380371085,7.543799877166747,7.5604000091552725,25610000.0,0.008042702913660937,-1.114367609698975,-50.087993064606664,32.87283191441678,35.825815028118,-0.04345322138367358,0.30934993616158835,0.37541119663109157,0.4533719930130893,13.96092050904787,0.15160036087036133,-0.25439254259947663,-0.24085001945495588,-0.8622084249618691,0.38050838605195736,-0.551529222208412,0.06982918329850119,0.4107668688204136,47.16436526595815,7.30668242816472,0.3106792027534568,7,-0.01399993896484375,0.22819995880126953,0.40275001525878906,0.5982997417449951,-1.6886000633239746,3,-0.22509323706327578,2.4676050862187258,7.6093997955322275,-1.113674883000221,7.597799777984619,-3.3909479354208694,7.734000205993652,-0.22509323706327578 1628,2012-07-13,7.847400188446045,7.883200168609619,7.6571998596191415,7.666800022125244,39005000.0,0.02304907731455863,-1.2622597920823382,1.6388410512924674,35.71164288917262,35.38113305958107,-0.1921086538461747,0.1299502778416084,0.1830858697959563,0.2821865828661352,14.039949506464861,0.22600030899047763,-0.31273510396938153,-0.058169770240783514,-0.6796202018920781,0.5632806614105101,-0.36889498606643123,0.2525554455848633,0.20686394599020375,90.4685974576325,53.34600798054446,0.3107252158256469,7,-0.15200018882751465,0.05139970779418945,0.22594976425170898,0.42149949073791504,-1.8674001693725586,4,-0.24716465890199624,-1.114367609698975,7.670599937438965,2.4676050862187258,7.6093997955322275,-1.113674883000221,7.597799777984619,-0.24716465890199624 1629,2012-07-16,7.8867998123168945,7.970799922943115,7.808800220489503,7.808800220489503,28555000.0,0.0050207231598635715,-3.1538602615282816,0.43189102987225775,38.947081366327254,35.173166314825195,-0.2082950952067355,0.08197909852605711,0.13349567349041003,0.24825040957652078,14.40407422545863,0.1619997024536124,-0.31787285482537353,-0.010660147666930797,-0.6284521066189246,0.607131811285063,-0.3195561271429277,0.2982358318090661,0.14144575716914964,81.86526470530707,41.53322025463561,0.3088959794759971,7,-0.1475999355316162,0.012000083923339844,0.18655014038085938,0.38209986686706543,-1.9473996162414542,0,-0.2575695814790707,-1.2622597920823382,7.847400188446045,-1.114367609698975,7.670599937438965,2.4676050862187258,7.6093997955322275,-0.2575695814790707 1630,2012-07-17,7.978199958801269,8.039999961853027,7.882199764251709,8.0,31530000.0,0.011589002974518703,2.1002014145861634,-0.2794891702378842,39.715788047096375,34.984959951291195,-0.28078125587270897,-0.035747816699852386,0.03717994822282211,0.16230987973019229,14.72270309787155,0.15780019760131836,-0.2749551382818467,0.09628999233245761,-0.4950760574519366,0.6876560421168518,-0.1993930325597395,0.3919730172246547,-0.5743999481201163,88.39218861394812,48.404895283096174,0.29568302489219717,7,-0.20440006256103427,-0.07940006256103427,0.09130001068115323,0.2906997203826913,-2.0381999015808097,1,-0.2558972902486075,-3.1538602615282816,7.8867998123168945,-1.2622597920823382,7.847400188446045,-1.114367609698975,7.670599937438965,-0.2558972902486075 1631,2012-07-18,7.96120023727417,7.988800048828125,7.860599994659424,7.93120002746582,19085000.0,-0.002130771554346045,2.009396844585481,-1.376153812502678,55.4665867510872,36.54394539791234,-0.23279841583333472,-0.05044358188911424,0.04949391690854199,0.18452779740638547,14.589251845789434,0.12820005416870117,-0.24893512132826423,0.09777026176452619,-0.45646605602892265,0.6520065795579741,-0.1793478971321978,0.37488842066125017,-0.54467622756958,84.1193649475739,37.956623327046884,0.27711815889672403,7,-0.18740034103393555,-0.06240034103393555,0.06994962692260742,0.30769944190979004,-2.1214003562927246,2,-0.2514194098688135,2.1002014145861634,7.978199958801269,-3.1538602615282816,7.8867998123168945,-1.2622597920823382,7.847400188446045,-0.2514194098688135 1632,2012-07-19,8.077199935913086,8.091799736022951,7.9395999908447275,7.9447999000549325,66715000.0,0.014570629450545436,-1.1316512673930927,4.41330366367318,77.79383322916999,40.85298026108414,-0.3162084875939337,-0.19808460189269272,-0.06759973318327539,0.07400437153727246,14.812519106331715,0.15219974517822354,-0.22520343620043093,0.22740998268127477,-0.28850939855163915,0.7433293639141878,-0.030549707935181303,0.48536967329773084,-0.6482064071655271,96.64063408607608,44.55569747192055,0.2579596906164565,7,-0.27750015258788974,-0.17840003967285156,-0.050950050354003906,0.19169974327087402,-2.1771998405456534,3,-0.25768829967278095,2.009396844585481,7.96120023727417,2.1002014145861634,7.978199958801269,-3.1538602615282816,7.8867998123168945,-0.25768829967278095 1633,2012-07-20,6.339600086212157,6.716000080108643,6.144000053405763,6.568999767303468,489755000.0,-0.21512403598865504,1.1857076481574238,-1.7326255208652466,26.200018202642227,40.19901354510084,1.3553934926748,1.4681719504610564,1.6497563992397648,1.8060516499316082,16.48421058930173,1.9331998825073233,-0.2407880160479916,-1.4171098947525032,-2.2440545509089604,-0.5901652385960459,-1.8305822228307322,-1.003637566674275,1.7521996498107937,10.042102098690867,-44.07973317967173,0.4134723280782285,7,0.7782998085021999,0.9292998313903817,1.6866497993469247,1.9292995929718026,-0.48059988021850497,4,-0.05640737700078324,-1.1316512673930927,8.077199935913086,2.009396844585481,7.96120023727417,2.1002014145861634,7.978199958801269,-0.05640737700078324 1634,2012-07-23,6.120200157165527,6.2565999031066895,6.021999835968018,6.162199974060059,90860000.0,-0.034607850032022935,1.032932387370822,0.18308576844888297,22.2898077979507,39.596822545859986,1.4771391134504075,1.5970174179779315,1.842251311455592,2.019122494602996,18.30045918961362,0.31760025024413974,-0.26938264446631077,-1.5270398378372194,-2.5913935153063203,-0.4626861603681185,-2.0592166765717703,-0.9948629991026694,1.9715995788574237,4.744435498083824,-50.44393153399715,0.5321768387345504,7,0.9366996288299569,1.0876996517181396,1.9060497283935547,2.1486995220184326,-0.238800048828125,0,-0.02290777008786138,1.1857076481574238,6.339600086212157,-1.1316512673930927,8.077199935913086,2.009396844585481,7.96120023727417,-0.02290777008786138 1635,2012-07-24,5.886199951171875,6.095600128173827,5.84660005569458,6.048799991607666,96275000.0,-0.03823407731521411,-1.0595553855225124,3.871446412352407,20.996228307141465,38.88820205611162,1.6123746543866675,1.734816467238157,2.04559555107263,2.2441296115470326,20.44689421343893,0.27360010147094727,-0.3055706500647659,-1.6435000181198118,-2.9297154405843866,-0.35728459565523796,-2.2866077293520988,-1.000392306887525,2.1228077888488794,1.7637582894855595,-55.15467703381984,0.643107711232287,7,1.0829999446868905,1.2339999675750732,2.164099931716919,2.382699728012085,-0.02139997482299716,1,0.00903813077110538,1.032932387370822,6.120200157165527,1.1857076481574238,6.339600086212157,-1.1316512673930927,8.077199935913086,0.00903813077110538 1636,2012-07-25,5.9295997619628915,6.011000156402588,5.897600173950195,5.9507999420166025,46635000.0,0.007373145858284413,-1.6619915377554348,0.13038237873060468,20.825452615195886,37.54960435619819,1.4590741659130178,1.5853635065929117,1.9767828534929572,2.1918051664631575,22.403822432927356,0.12480020523071289,-0.34111199908103096,-1.4811702013015742,-2.8975803908208304,-0.06476001178231794,-2.1893752960612014,-0.7729651065419461,1.9496635169982923,3.69676278664766,-49.283989076561966,0.7082050947596279,7,1.039600133895874,1.1906001567840567,2.125550150871276,2.3392999172210684,-0.1289997100830087,2,0.0017539624384572683,-1.0595553855225124,5.886199951171875,1.032932387370822,6.120200157165527,1.1857076481574238,6.339600086212157,0.0017539624384572683 1637,2012-07-26,5.797200202941895,6.057400226593018,5.792799949645996,6.0,57255000.0,-0.02232858276039318,-1.5009442083297653,9.565946918578456,19.60657448990679,35.76015231183531,1.45030025116926,1.6413754350357044,2.079701871676874,2.314869865546206,23.81658030270376,0.2646002769470215,-0.36519615825536444,-1.5116497755050649,-3.084103968589349,0.06080441757921928,-2.2978768720472074,-0.7254226789629232,1.960103282623292,0.47663048895955107,-47.4679139558425,0.7862270965421418,7,1.1450996398925781,1.2960996627807608,2.287799954414367,2.4716994762420645,-0.024400234222412998,3,0.007348319283148497,-1.6619915377554348,5.9295997619628915,-1.0595553855225124,5.886199951171875,1.032932387370822,6.120200157165527,0.007348319283148497 1638,2012-07-27,5.921599864959718,5.942399978637695,5.740600109100343,5.815000057220459,65585000.0,0.021458576151069053,1.7233444230657735,-0.5256406036181416,21.147464152562435,33.78241706586145,1.1443371182711664,1.4646866089938948,1.9256922498495461,2.183577824366016,24.026935666311157,0.20179986953735263,-0.39315686726721477,-1.306380105018615,-2.991335363719112,0.378575153681882,-2.148857734368863,-0.46390247566836695,1.6785433377319343,35.07748606914148,-10.429919510452244,0.8424776293502484,7,0.9946000576019296,1.1287000179290763,2.166000008583068,2.3472998142242423,-0.2017998695373553,4,-0.003647623967316438,-1.5009442083297653,5.797200202941895,-1.6619915377554348,5.9295997619628915,-1.0595553855225124,5.886199951171875,-0.003647623967316438 1639,2012-07-30,5.8225998878479,5.975800037384032,5.800600051879883,5.925600051879883,46315000.0,-0.0167184509878211,-1.3836759320230447,-0.9662321744887107,21.40094255120593,31.747434232984734,1.027824533398479,1.5007223595481207,1.9997883172595907,2.273506920099889,24.198960651665384,0.1751999855041495,-0.4489380660701885,-1.3165600776672362,-3.1033690551083897,0.4702488997739174,-2.2099645663878125,-0.42315558894665894,1.5915890054846207,23.098527983623534,-25.467279714915335,0.893404488720577,7,1.093600034713747,1.2151000499725342,2.2649999856948853,2.4462997913360596,-0.05119991302490323,0,0.006251557525311258,1.7233444230657735,5.921599864959718,-1.5009442083297653,5.797200202941895,-1.6619915377554348,5.9295997619628915,0.006251557525311258 1640,2012-07-31,5.84660005569458,5.899799823760986,5.7828001976013175,5.832600116729736,32915000.0,0.00412189886115466,-1.0598566127705136,-0.13592152106181743,21.713728340130075,27.99711663176728,0.7483566493357783,1.4052230265086099,1.9521777364752424,2.2385417336044853,24.721345352458286,0.11699962615966886,-0.5321327889125564,-1.2014299154281618,-3.0589288141153403,0.6560689832590159,-2.1301793647717506,-0.27268046608457297,1.4002299592147232,33.45956669245501,-16.799625629766496,0.9287494493435888,7,1.0695998668670672,1.1910998821258545,2.2409998178482056,2.42229962348938,0.1999998092651376,1,0.005952186281140692,-1.3836759320230447,5.8225998878479,1.7233444230657735,5.921599864959718,-1.5009442083297653,5.797200202941895,0.005952186281140692 1641,2012-08-01,5.6133999824523935,5.8776001930236825,5.608200073242188,5.857399940490723,38870000.0,-0.03988644186719259,-1.1179273310028919,-17.428644414168875,18.716533102417202,21.43297217323919,0.6855958689387176,1.5614336815885776,2.1577970804685487,2.4593285858714866,25.35516153420256,0.26940011978149414,-0.6442427767508976,-1.3349299907684316,-3.2780908397376978,0.6082308582008356,-2.306510415253065,-0.363349566283798,1.482807041876014,1.157592928545575,-47.448566360210656,0.9715804244846334,8,0.5487000942230216,1.358099937438964,2.474199891090392,2.6554996967315665,0.913599967956543,2,0.04478569043402669,-1.0598566127705136,5.84660005569458,-1.3836759320230447,5.8225998878479,1.7233444230657735,5.921599864959718,0.04478569043402669 1642,2012-08-02,5.6753997802734375,5.739799976348878,5.5451998710632315,5.564799785614014,45590000.0,0.011044963482890413,-1.5981353034986066,-0.4532787445891692,15.775847339894213,20.27473096626719,0.27610774119212333,1.4159460881794104,2.0669305299756093,2.3853416785286328,26.47694874282587,0.1946001052856463,-0.7789980938338488,-1.173840188980103,-3.1662933231389943,0.8186129451787885,-2.1700667560595486,-0.17761362190065721,1.2422464099246238,30.236846010227953,-12.533923086970109,0.9962265670794457,8,0.22550010681152344,1.2471001148223877,2.412200093269348,2.5934998989105225,0.9808001518249512,3,0.0220601678214134,-1.1179273310028919,5.6133999824523935,-1.0598566127705136,5.84660005569458,-1.3836759320230447,5.8225998878479,0.0220601678214134 1643,2012-08-03,5.953000068664551,5.973400115966798,5.764999866485597,5.774799823760986,68540000.0,0.04891290466549991,-1.1071797925350404,1.611213865356011,21.65679231088997,20.204395912149327,-0.06939663080151881,1.057343349900365,1.7563950060869624,2.096438871079357,27.260309397289596,0.29800033569336026,-0.952148072780072,-0.8103999137878422,-2.8019313285191476,1.1811315009434633,-1.8061656211534949,0.18536579357781058,0.7725036368546343,94.70507201279264,54.52986047223264,0.995765707365653,8,-0.1326000690460214,0.86549973487854,2.1365498304367065,2.309699773788452,0.697199821472168,4,-0.030270468312877608,-1.5981353034986066,5.6753997802734375,-1.1179273310028919,5.6133999824523935,-1.0598566127705136,5.84660005569458,-0.030270468312877608 1644,2012-08-06,5.83620023727417,5.999599933624268,5.83620023727417,5.989999771118164,35040000.0,-0.019620330932833774,-1.1248399428289737,-0.8630713943587727,18.837281610835632,19.964512945893123,0.003219870227094468,1.0800495382498205,1.8410215946214743,2.201158226289385,28.922688622888348,0.16339969635009766,-1.183743850568864,-0.8323097467422489,-2.809920738919139,1.1453012454346405,-1.8211152428306931,0.15649574934619537,0.7240609314211817,64.04056473294402,28.726674897926586,0.9888054960884447,8,-0.03490018844604492,0.9822995662689209,2.0625996589660645,2.2749996185302734,0.9215998649597177,0,-0.019944525053885553,-1.1071797925350404,5.953000068664551,-1.5981353034986066,5.6753997802734375,-1.1179273310028919,5.6133999824523935,-0.019944525053885553 1645,2012-08-07,6.088200092315674,6.145599842071532,5.864999771118164,5.889200210571289,48490000.0,0.043178754120198226,-1.2683848684654262,-1.293891319243135,24.494787229621622,20.37221679194043,-0.242627855302886,0.7474791507072647,1.5598806736620983,1.9361596757980024,30.164886443326854,0.3093996047973624,-1.180948134581591,-0.5048299074172977,-2.4480353634931067,1.4383755486585112,-1.4764326354552022,0.46677282062060677,0.32995249471118093,90.43974808002365,58.76720669403258,0.9716027280379044,8,-0.2428002357482919,0.730299711227417,1.8105998039245605,2.0229997634887695,0.7277998924255371,1,-0.05203510277077317,-1.1248399428289737,5.83620023727417,-1.1071797925350404,5.953000068664551,-1.5981353034986066,5.6753997802734375,-0.05203510277077317 1646,2012-08-08,5.960999965667725,6.071000099182129,5.9496002197265625,6.03000020980835,28615000.0,-0.020892895226702013,-1.6448851535960274,-0.34673510122611917,21.270696880256878,20.557119279757103,-0.12349166797136402,0.7851061768370498,1.6447000642152023,2.0482663943554584,31.263587620945277,0.13859987258911133,-1.1481924834069996,-0.5496100425720218,-2.450680027367337,1.3514599422232934,-1.5001450349696794,0.40092494982563576,0.33493924112422313,69.25384988047317,43.9074119870175,0.9505349923976576,8,-0.11560010910034269,0.8574998378753662,1.9377999305725098,2.1350998878479004,0.7680001258850089,2,0.014359989898507619,-1.2683848684654262,6.088200092315674,-1.1248399428289737,5.83620023727417,-1.1071797925350404,5.953000068664551,0.014359989898507619 1647,2012-08-09,5.943999767303468,6.0349998474121085,5.929399967193604,5.975200176239014,19330000.0,-0.002851903784963805,-2.4966842454290394,0.45217823971692656,39.92049472111194,22.643011565151497,-0.0932883472933872,0.7021195462974559,1.6215557975771704,2.048959864655143,32.673295869526,0.10559988021850408,-1.0865322458716902,-0.4802802324295037,-2.315217878614649,1.3546574137556417,-1.397749055522076,0.4371885906630686,0.24683593248645952,47.03098063584996,18.93285094778238,0.9174688230925727,8,-0.09859991073608576,0.8745000362396231,1.9463500976562491,2.0909004211425772,0.9924001693725577,3,0.09808213424105672,-1.6448851535960274,5.960999965667725,-1.2683848684654262,6.088200092315674,-1.1248399428289737,5.83620023727417,0.09808213424105672 1648,2012-08-10,5.9078001976013175,6.001599788665772,5.81279993057251,5.92579984664917,28985000.0,-0.0060901028128022006,1.2264195503772968,0.5769042670253536,44.031023375270095,25.157464990047515,-0.06621536928139982,0.6172029715108893,1.616059519896373,2.0688119823256637,35.19749674850405,0.1887998580932626,-1.0263694670777177,-0.4194998025894172,-2.139145402176635,1.3001457969978008,-1.2793226023830266,0.4403229972041922,0.19264648616687197,28.545760905073656,-2.40291500436264,0.8598227997936092,8,-0.06240034103393555,0.9106996059417733,1.9762496948242196,2.0381999015808114,0.922999858856203,4,0.1266799332179407,-2.4966842454290394,5.943999767303468,-1.6448851535960274,5.960999965667725,-1.2683848684654262,6.088200092315674,0.1266799332179407 1649,2012-08-13,5.855400085449219,5.95959997177124,5.835400104522705,5.947000026702881,18855000.0,-0.008869648667768737,1.1267131256965792,5.088984846879054,49.03605769804752,28.19327936314945,-0.009692527678411444,0.5371526874524868,1.6355662201285215,2.103359300360701,38.165028160804596,0.12419986724853516,-0.945771376909633,-0.3703299283981325,-1.9351356380024711,1.1944757812062061,-1.1527327832003014,0.41207292640403637,0.17959976196288974,12.8005307107283,-20.937659694047692,0.7824028548021693,8,-0.010000228881836826,0.9630997180938721,2.0286498069763184,2.09060001373291,1.0095996856689453,0,0.1357379159560066,1.2264195503772968,5.9078001976013175,-2.4966842454290394,5.943999767303468,-1.6448851535960274,5.960999965667725,0.1357379159560066 1650,2012-08-14,5.936600208282472,5.969200134277344,5.8551998138427725,5.858799934387207,28425000.0,0.013867561848597942,-1.6823442294638349,-0.8493485130063242,50.21402865164428,31.693001090841346,-0.08580709132959097,0.31110947426445534,1.5217702825837698,2.0039522321986167,40.96950754337549,0.1140003204345712,-0.8731448880798522,-0.18704981803893972,-1.5196348781290023,1.145535242051123,-0.853342348083971,0.4792427120060916,-0.39140033721924006,47.947403898538624,9.979182661174747,0.6662925300450314,8,-0.09120035171508967,0.8818995952606192,1.9474496841430655,2.0093998908996573,0.8411998748779288,1,0.13832831336793006,1.1267131256965792,5.855400085449219,1.2264195503772968,5.9078001976013175,-2.4966842454290394,5.943999767303468,0.13832831336793006 1651,2012-08-15,5.95959997177124,6.0,5.860599994659424,5.9302000999450675,32540000.0,0.003874231493082636,1.529947296911374,0.377889053009648,55.32109492593239,36.08691748929003,-0.06094275855340037,0.1375167399205015,1.4627072974438358,1.963531113376245,43.9742572882359,0.13940000534057617,-0.7916700065199347,-0.06397004127502459,-1.0780779393820703,0.9501378568320211,-0.5710239903285474,0.44308390777849826,-0.40592009544372676,66.06664992800255,22.39118256190833,0.5070539490535227,8,-0.004300117492675781,0.8588998317718506,1.9156999588012695,1.9864001274108887,0.7684001922607422,2,0.14370092238178223,-1.6823442294638349,5.936600208282472,1.1267131256965792,5.855400085449219,1.2264195503772968,5.9078001976013175,0.14370092238178223 1652,2012-08-16,5.995800018310548,6.08459997177124,5.9618000984191895,5.976799964904785,35275000.0,0.006074241007915981,-4.012261580381471,0.6462631374075622,52.580336518770196,39.52286684572117,-0.05242783392666617,-0.06599536963304775,1.3840797494132007,1.9070085748982963,46.5292861032329,0.125,-0.7081394113221391,0.07630000114440971,-0.23208611002776447,0.3846861123165839,-0.07789305444167738,0.2304930567304968,-0.4242673370361345,67.32894039711896,21.633712739195353,0.15419305558608706,8,-0.01660013198852628,0.8226997852325431,1.767849922180175,1.9502000808715811,0.6645998954772949,3,0.1222856117620783,1.529947296911374,5.95959997177124,-1.6823442294638349,5.936600208282472,1.1267131256965792,5.855400085449219,0.1222856117620783 1653,2012-08-17,5.98199987411499,6.041800022125244,5.949999809265138,6.03000020980835,36570000.0,-0.002301635170187999,1.5642531766962111,-2.5263263564723006,55.89235453048147,43.64009717012626,-0.0380866871534522,-0.08470208966236203,1.3590273122125218,1.901263086909573,46.04256705229609,0.09180021286010653,-0.583815260977584,0.08037986755371129,-0.15925263087936248,0.32001236598678506,-0.03943638166282604,0.20019611677024862,-0.3796831554107669,58.82818928072558,9.850196674193391,0.11981624921653702,8,-0.00279998779296875,0.8364999294281006,1.7957000732421875,1.9640002250671387,0.4874000549316406,4,0.15954531639006997,-4.012261580381471,5.995800018310548,1.529947296911374,5.95959997177124,-1.6823442294638349,5.936600208282472,0.15954531639006997 1654,2012-08-20,5.980000019073486,6.0055999755859375,5.9000000953674325,5.951600074768066,29500000.0,-0.0003343121169490093,1.6532680776119537,-0.5916613685130732,55.012775625611454,47.03098476968069,-0.015135356008102896,-0.09881027581671553,1.3192354709396668,1.883916000288158,45.42337033859817,0.10559988021850497,-0.44991154459835325,0.0853900194168089,-0.13472768982902217,0.30550772866264,-0.024668835206106188,0.195448874039724,-0.34874630518524175,54.402841897619524,3.31886638700891,0.1100588546229155,8,-0.03130006790161133,0.8384997844696045,1.817099928855896,1.9660000801086426,0.39620018005371094,0,0.14227425328935928,1.5642531766962111,5.98199987411499,-4.012261580381471,5.995800018310548,1.529947296911374,5.95959997177124,0.14227425328935928 1655,2012-08-21,5.93940019607544,6.039999961853027,5.923399925231934,5.9902000427246085,27860000.0,-0.0067892680382192205,-1.8164127962221774,-1.7887305025268436,64.32338958449785,51.81461729237413,0.0023886874860572505,-0.05693980150847722,1.322506549182859,1.904567128446339,44.488093259649595,0.11660003662109375,-0.34687549290222375,0.04213018417358505,-0.178843735513583,0.2631041038607531,-0.06835677566999898,0.15261714401716908,-0.28094570671421604,35.178664940970506,-21.302749557339638,0.11048695984358418,8,0.009299755096434659,0.8790996074676505,1.879599690437316,2.0065999031066886,0.46679973602294833,1,0.15584058061188233,1.6532680776119537,5.980000019073486,1.5642531766962111,5.98199987411499,-4.012261580381471,5.995800018310548,0.15584058061188233 1656,2012-08-22,5.940000057220459,5.9762001037597665,5.929200172424316,5.936600208282472,15640000.0,0.00010099692312626196,-4.164850136239879,-0.06692636222836051,62.288704057457885,54.29997388530146,-0.001679938569248307,-0.05978579736626699,1.2826289079765818,1.8846562255322725,43.502272645187,0.04699993133545011,-0.21717689371905724,0.04221003055572492,-0.1791328724327217,0.26355293354417153,-0.06846142093849839,0.15288148204994823,-0.2559768389146333,21.668466215831867,-36.557486788370625,0.11067145149422339,8,0.008699893951416016,0.8784997463226318,1.8962998390197754,1.9983000755310059,0.41079998016357333,2,0.14104377405207935,-1.8164127962221774,5.93940019607544,1.6532680776119537,5.980000019073486,1.5642531766962111,5.98199987411499,0.14104377405207935 1657,2012-08-23,5.839799880981445,5.963200092315674,5.838600158691406,5.946000099182129,26915000.0,-0.016868716376056914,-1.2946652030735455,-31.236746143065663,43.70550197851474,54.263804841217535,0.09184340585530126,0.0461348329420499,1.3444076522944375,1.9646389081965463,42.430278530991,0.12459993362426758,-0.12112029902647414,-0.06012012958526647,-0.27818291198483625,0.1579426528143033,-0.1691515207850518,0.048911261614518864,-0.13174205746769463,0.5904149096191167,-50.830924834987414,0.10903139119978497,8,0.12020015716552734,0.9786999225616455,1.996500015258789,2.059000015258789,0.4828000068664551,3,0.15209430137206437,-4.164850136239879,5.940000057220459,-1.8164127962221774,5.93940019607544,1.6532680776119537,5.980000019073486,0.15209430137206437 1658,2012-08-24,5.9000000953674325,5.936399936676025,5.820000171661378,5.863399982452393,31565000.0,0.010308609132659186,1.1279704308105212,-0.34463312350147657,53.78589295213523,54.79156431389394,0.03399536543760551,-0.01661859626914275,1.2441137044237545,1.883133346699716,41.254998738205096,0.11639976501464755,0.004656401938757604,0.0011600732803351832,-0.2166644354644225,0.21898458202509286,-0.1077521810920441,0.11007232765271446,-0.16934974295823224,36.36363636363651,-12.905377415751751,0.10891225437237892,8,0.052299976348876065,0.23059988021850497,1.9492497444152823,1.9987998008728018,0.15919971466064364,4,0.12888132307276767,-1.2946652030735455,5.839799880981445,-4.164850136239879,5.940000057220459,-1.8164127962221774,5.93940019607544,0.12888132307276767 1659,2012-08-27,5.859000205993652,5.936399936676025,5.858399868011475,5.887800216674805,20235000.0,-0.0069491336798405134,-4.199885561701316,-0.7868831101151511,31.855611028861688,52.75174013358476,0.0844393345188772,0.028720659646754854,1.241008818519152,1.904040145748831,40.15859983576229,0.07800006866455078,0.026982283011333763,-0.04165983200073242,-0.25740046947106254,0.1740808054695977,-0.14953015073589704,0.0662104867344322,-0.10711287642272982,17.727305238927823,-25.246061810734535,0.10787031873516485,8,0.09329986572265625,0.041899681091308594,1.3343997001647958,1.4098997116088867,0.15439987182617188,0,0.10418155002427731,1.1279704308105212,5.9000000953674325,-1.2946652030735455,5.839799880981445,-4.164850136239879,5.940000057220459,0.10418155002427731 1660,2012-08-28,5.881400108337402,5.914599895477295,5.8052000999450675,5.8387999534606925,13990000.0,0.003823161214576487,1.0073406856848042,-1.4791714957449231,42.444959580151355,51.32105842849798,0.059659711009371286,0.0095512640624964,1.166111534770585,1.8589378331833313,39.03877401614908,0.10939979553222745,0.04185345281574904,-0.02099993228912389,-0.23546230471568386,0.19346244013743608,-0.12823111850240387,0.08623125392415609,-0.10955002023446081,44.561407422486134,4.709420811621179,0.10723118621327984,8,0.06349992752075195,-0.03600025177002042,1.2509996891021729,1.3264997005462646,-0.0012001991271972656,1,0.08412964288696712,-4.199885561701316,5.859000205993652,1.1279704308105212,5.9000000953674325,-1.2946652030735455,5.839799880981445,0.08412964288696712 1661,2012-08-29,5.864799976348878,5.938000202178955,5.847799777984619,5.897799968719482,16825000.0,-0.0028224796277662723,-1.69253433919294,-0.7746448919284601,42.47721796474448,50.1984897002729,0.0686137626593144,0.04843461188987508,1.127597903241984,1.852083822335615,37.562465426237694,0.09020042419433594,0.049672108304673834,-0.050170063972472256,-0.21763075975378054,0.11729063180883603,-0.1339004118631264,0.03356028391818189,-0.07418489522583815,37.721442583371974,-1.1719514343942947,0.08373034789065417,8,0.05870008468627841,-0.019400119781495917,1.1798999309539786,1.2553999423980704,-0.24620008468628019,2,0.09231345620188702,1.0073406856848042,5.881400108337402,-4.199885561701316,5.859000205993652,1.1279704308105212,5.9000000953674325,0.09231345620188702 1662,2012-08-30,5.800600051879883,5.866199970245361,5.783999919891357,5.854800224304199,21355000.0,-0.0109466520133501,1.1350755511518453,1.642429847123126,40.331876617518006,48.46954770994363,0.11422463285133855,0.12911494293065928,1.1341827504871853,1.8953126064329506,35.999186872252416,0.0822000503540039,0.04765248913642761,-0.1206300020217892,-0.25682450794395706,0.015564503900378668,-0.18872725498287313,-0.052532749060705264,0.2839999198913574,10.779286727231067,-28.20757895888807,0.06809725296108374,8,0.11139988899230957,0.04479980468749911,1.2440998554229736,1.3195998668670654,-0.06939983367919922,3,0.09485225331573033,-1.69253433919294,5.864799976348878,1.0073406856848042,5.881400108337402,-4.199885561701316,5.859000205993652,0.09485225331573033 1663,2012-08-31,5.772799968719482,5.856400012969972,5.729800224304199,5.835000038146973,25505000.0,-0.0047926219549288,1.4114241079740544,1.1475991061531152,42.204593585828476,47.046416372189974,0.12206547586062033,0.15043560394444278,1.1076538490050805,1.8998381580772925,35.4572911744039,0.12659978866577237,0.03281447285902228,-0.13942008018493635,-0.2898622592538169,0.011022098883944231,-0.21464116971937663,-0.06419899065049606,0.3057880020141601,20.65309749511597,-20.75198276809896,0.07522108953444041,8,0.11210012435913086,0.0725998878478995,1.244999885559082,1.3204998970031738,-0.03800010681152344,4,0.09523973151807885,1.1350755511518453,5.800600051879883,-1.69253433919294,5.864799976348878,1.0073406856848042,5.881400108337402,0.09523973151807885 1664,2012-09-04,5.719799995422362,5.7947998046875,5.673600196838379,5.794600009918213,22790000.0,-0.009180982120341241,2.223410798643036,1.2025712380120195,28.389124381732174,43.05372023854934,0.1500543849594429,0.20476652652418004,1.1010942256030072,1.9256468619733331,35.06220798669353,0.1211996078491211,0.01801522900526553,-0.1866000413894664,-0.357094707650103,-0.016105375128829813,-0.27184737451978513,-0.10135270825914766,0.34483646545410274,17.473448430711294,-22.14966651484965,0.08524733313031835,9,0.10510015487670987,0.12559986114501953,1.2634499073028582,1.3473999500274667,0.012599945068360263,1,0.05933770671655303,1.4114241079740544,5.772799968719482,1.1350755511518453,5.800600051879883,-1.69253433919294,5.864799976348878,0.05933770671655303 1665,2012-09-05,5.771399974822997,5.856800079345702,5.730800151824951,5.749800205230713,30155000.0,0.009021290856661146,-3.2281942555404135,-0.2887669171973557,32.25198082578626,39.716306546141375,0.08059261961065545,0.1351447067278171,0.9916467099942965,1.8445867386614472,35.097079192276205,0.13700008392333984,-0.0014605241960179427,-0.11916005611419767,-0.27692783292183343,0.0386077206934381,-0.198043944518016,-0.04027616771037934,0.2697743102111829,36.989325268220554,0.6817632090122601,0.07888388840381805,9,0.04700016975402921,0.07399988174438477,1.2055499553680438,1.295799970626832,-0.04419994354247958,2,0.041930918677014484,2.223410798643036,5.719799995422362,1.4114241079740544,5.772799968719482,1.1350755511518453,5.800600051879883,0.041930918677014484 1666,2012-09-06,6.046599864959718,6.059999942779541,5.815400123596191,5.815400123596191,47175000.0,0.047683385545490786,-1.115917757872875,10.703805907546068,53.3021227688548,40.782597745068045,-0.1988020537088362,-0.14051786683772693,0.6583091183424195,1.5438720503518866,34.65075829215089,0.28859996795654386,-0.013820972488733041,0.1517598390579229,-0.018225279425964303,0.3217449575418101,0.06676727981597974,0.23675239829986605,-0.3729996681213388,96.53206867743029,61.49859388539724,0.08499255924194342,9,-0.17979979515075772,-0.20120000839233576,0.9303500652313232,1.0206000804901114,-0.2371997833251962,3,-0.02751959108685309,-3.2281942555404135,5.771399974822997,2.223410798643036,5.719799995422362,1.4114241079740544,5.772799968719482,-0.02751959108685309 1667,2012-09-07,6.526999950408936,6.529799938201903,6.065000057220459,6.065000057220459,107185000.0,0.07944962395033883,-1.0121211620792543,1.9982716696125242,72.0505004514481,42.81199857832503,-0.6386303641118438,-0.6060753897018847,0.13939058985013286,1.0403926448052827,33.820805929527964,0.4832000732421857,-0.023538273767012896,0.6030099153518682,0.2729489969853347,0.9330708337184017,0.437979456168601,0.7680403745351354,-0.8456717586517346,99.67297493123417,64.85484573844514,0.16503045918326678,9,-0.42529988288879483,-0.48950004577636896,0.039800047874449795,0.4739999771118155,-0.624199867248536,4,-0.139175741634474,-1.115917757872875,6.046599864959718,-3.2281942555404135,5.771399974822997,2.223410798643036,5.719799995422362,-0.139175741634474 1668,2012-09-10,6.656199932098389,6.750400066375732,6.448599815368652,6.5321998596191415,76915000.0,0.019794696287895208,-1.072802775871922,0.2683984873318144,74.80557427220228,47.58421671647399,-0.7255859658917796,-0.7128821877286651,-0.01805892361670125,0.8868164490279256,32.9704277468995,0.3018002510070801,-0.025307093170886752,0.6947899103164676,0.23018365686030506,1.1593961637726302,0.46248678358838635,0.9270930370445489,-0.9409328704833984,91.2518438251839,56.47749440526873,0.2323031267280811,9,-0.444199800491333,-0.444199800491333,-0.2445000410079956,0.31329989433288574,-0.8182001113891602,0,-0.13896813847748946,-1.0121211620792543,6.526999950408936,-1.115917757872875,6.046599864959718,-3.2281942555404135,5.771399974822997,-0.13896813847748946 1669,2012-09-11,6.650199890136719,6.807799816131593,6.600200176239014,6.6711997985839835,58765000.0,-0.0009014215352419752,-2.431417829866736,-0.1693540013920501,76.75397552709983,51.39632959946826,-0.6655402609635939,-0.6791026566694374,-0.0428948520146335,0.8704987103617174,32.139022579887445,0.207599639892579,0.006205184231196981,0.6490498781204224,0.09522335184392006,1.2028764043969247,0.3721366149821712,0.9259631412586735,-0.8728248482360836,85.36676182751322,48.55152255982881,0.27691326313825093,9,-0.4094998836517334,-0.4094998836517334,-0.3307499885559082,0.31929993629455566,-0.8501996994018564,1,-0.13765000200767508,-1.072802775871922,6.656199932098389,-1.0121211620792543,6.526999950408936,-1.115917757872875,6.046599864959718,-0.13765000200767508 1670,2012-09-12,6.757800102233888,6.789999961853027,6.631199836730957,6.676000118255615,41575000.0,0.016179996672995856,1.1723727426019968,-3.895254314259971,78.48682486156474,55.39739703244828,-0.7104621992537004,-0.7610453882166057,-0.1829795824946201,0.7446586655340122,31.310779622562524,0.1588001251220703,0.028328775795072758,0.7155900955200201,0.06807299648815768,1.3631071945518825,0.39183154600408887,1.0393486450359513,-0.8979910783947762,94.96173625669262,53.9077067894063,0.32375854951593136,9,-0.5171000957489023,-0.5171000957489023,-0.4479001760482797,0.2116997241973868,-1.0392003059387216,2,-0.1517357936355952,-2.431417829866736,6.650199890136719,-1.072802775871922,6.656199932098389,-1.0121211620792543,6.526999950408936,-0.1517357936355952 1671,2012-09-13,6.815999984741211,6.877799987792969,6.686600208282472,6.686600208282472,37035000.0,0.008612252748950722,-1.955179440691921,1.5819046675254897,85.02942331936646,60.36379111043145,-0.6923532537437485,-0.7924242853354002,-0.27166515244166156,0.6690172710347202,30.699592103337125,0.19119977951049716,0.07724140994870243,0.7309699773788454,-0.0012692461741545813,1.4632092009318454,0.3648503656023454,1.0970895891553454,-0.8803516975187007,92.39665251838446,44.31477194230175,0.3661196117764999,9,-0.5402998924255371,-0.5402998924255371,-0.4840501546859741,0.15349984169006348,-1.9559998512268075,3,-0.1597417775672182,1.1723727426019968,6.757800102233888,-2.431417829866736,6.650199890136719,-1.072802775871922,6.656199932098389,-0.1597417775672182 1672,2012-09-14,6.7290000915527335,6.878799915313722,6.701600074768066,6.836400032043457,43960000.0,-0.012764068864912215,-1.184955226688785,-0.8299855179809317,79.18603265203328,64.47283989556531,-0.5138469834214954,-0.682679823832868,-0.21839588775123353,0.7424848274264759,30.493614512043916,0.17719984054565519,0.11798400005942167,0.6073100805282587,-0.17763835135969774,1.3922585124162152,0.2148358645842805,0.999784296472237,-0.6991366342731773,65.17903557434889,14.969841498290833,0.3924742159439784,9,-0.4528000354766837,-0.4528000354766837,-0.39705026149749667,0.24049973487854093,-1.9790000915527335,4,-0.13666220796647544,-1.955179440691921,6.815999984741211,1.1723727426019968,6.757800102233888,-2.431417829866736,6.650199890136719,-0.13666220796647544 1673,2012-09-17,6.936399936676025,7.035999774932861,6.760000228881836,6.760000228881836,55190000.0,0.030821792584555308,-2.1292517374579996,-1.6424562899029318,83.95310249235042,70.64661524118956,-0.6021553322681656,-0.8589511916990729,-0.45821800557683723,0.5193863457781722,30.422229274809432,0.30699968338012784,0.17028576054301325,0.7669899225234982,-0.09451172216693315,1.6284915672139295,0.3362391001782825,1.1977407448687138,-0.8046641044323692,77.145495646313,21.884578084707492,0.4307508223452157,9,-0.5529999732971191,-0.5815999507904053,-0.6044501066207886,0.03309988975524902,-2.211599826812744,0,-0.1490109946011755,-1.184955226688785,6.7290000915527335,-1.955179440691921,6.815999984741211,1.1723727426019968,6.757800102233888,-0.1490109946011755 1674,2012-09-18,6.83080005645752,6.959400177001952,6.804999828338622,6.9211997985839835,29745000.0,-0.015224018393193872,-1.1746497602385253,-0.5124710423666632,78.42855608962641,75.7773458260607,-0.36027344259239413,-0.7234342164370995,-0.38900564239451363,0.6079553078923174,30.20611597447114,0.15440034866333008,0.23312352232114986,0.6188500404357917,-0.28619392531385124,1.5238940061854347,0.16632805756097024,1.0713720233106132,-0.5724672722373754,49.30836220311073,-7.004169288992557,0.4525219828748213,9,-0.40510010719299405,-0.4760000705719003,-0.4988502264022836,0.138699769973754,-1.9744000434875488,1,-0.1453417209613308,-2.1292517374579996,6.936399936676025,-1.184955226688785,6.7290000915527335,-1.955179440691921,6.815999984741211,-0.1453417209613308 1675,2012-09-19,6.864999771118164,6.921000003814697,6.831200122833253,6.876200199127197,23530000.0,0.00500669239005358,-1.2791927627000985,0.12389889335485679,79.63731651978257,78.70347846505268,-0.24924289402764632,-0.7217387930777637,-0.45555488354326634,0.5552593118403131,30.171228625053903,0.09019994735717685,0.3049238512163335,0.606769776344299,-0.3335661775435197,1.5471057302321176,0.13660179940039008,1.0769377532882078,-0.49779360819823903,51.05889642221555,-7.291116397523666,0.47016797694390927,9,-0.3144998550415039,-0.510199785232544,-0.5330499410629272,0.10450005531311035,-1.9047999382019043,2,-0.15513468549028597,-1.1746497602385253,6.83080005645752,-2.1292517374579996,6.936399936676025,-1.184955226688785,6.7290000915527335,-0.15513468549028597 1676,2012-09-20,6.7778000831604,6.849599838256836,6.728000164031982,6.849599838256836,28145000.0,-0.012702067132561723,2.387189108417732,6.410447443484184,78.5664323089674,79.42747089366594,-0.05298698328390916,-0.5992804463154391,-0.4027589276750616,0.6249476196465782,29.916852540634892,0.13699960708618164,0.39572786893814804,0.4776800870895386,-0.4774928588096836,1.4328530329887608,9.361413992792222e-05,0.9552665600391492,-0.31696281455866426,22.78710428112884,-39.86264675587016,0.47758647294961104,9,-0.035500288009643555,-0.4230000972747803,-0.4458502531051636,0.19169974327087402,-1.7474002838134766,3,-0.15627493786617308,-1.2791927627000985,6.864999771118164,-1.1746497602385253,6.83080005645752,-2.1292517374579996,6.936399936676025,-0.15627493786617308 1677,2012-09-21,6.728000164031982,6.8593997955322275,6.710400104522705,6.847400188446045,32650000.0,-0.007347504871403232,1.0781099324975758,1.6629586584758427,77.5687125939692,79.73448626275115,0.03165173880032501,-0.5054412215164579,-0.39062371582140276,0.6549357596238821,29.331488923850202,0.14899969100952237,0.4893314903823409,0.3834701538085934,-0.5641506660269506,1.3310909736441374,-0.09034025610917862,0.8572805637263654,-0.18664014454388855,5.405429153876796,-59.97246682878328,0.4738104099177719,9,0.09009981155395508,-0.3732001781463623,-0.3411003351211548,0.241499662399292,-1.6374001502990723,4,-0.2776456576954238,2.387189108417732,6.7778000831604,-1.2791927627000985,6.864999771118164,-1.1746497602385253,6.83080005645752,-0.2776456576954238 1678,2012-09-24,6.660399913787843,6.7565999031066895,6.6508002281188965,6.73799991607666,19685000.0,-0.010047599375150429,-1.1859578429875421,0.649916134185296,76.92044404011989,79.75298276419781,0.11165178759095173,-0.3983778764809207,-0.36794993088036865,0.7012007192850396,28.533417226388885,0.10579967498779297,0.5542481979743012,0.2778499126434335,-0.6555858848235347,1.2112857101104018,-0.18886798609005062,0.7445678113769176,-0.04979032853748144,3.11072173008817,-65.50425652244328,0.46671789873348435,9,0.1731998920440665,-0.30559992790222257,-0.26155006885528653,0.30909991264343173,-1.395400047302246,0,-0.286829610611381,1.0781099324975758,6.728000164031982,2.387189108417732,6.7778000831604,-1.2791927627000985,6.864999771118164,-0.286829610611381 1679,2012-09-25,6.469399929046631,6.737800121307372,6.451000213623048,6.714200019836426,39390000.0,-0.028676954419181167,-1.0369346227375176,3.1546402521829795,68.50085413135172,78.6434304608408,0.3065446769358662,-0.16791253854892751,-0.2262922963098326,0.8721120704967902,27.31720701456891,0.2867999076843244,0.5518447466439778,0.0563299417495724,-0.8443710102983131,0.9570308937974579,-0.3940205342743708,0.5066804177735156,0.5665998458862305,3.914834816432649,-65.86262592146936,0.4503504760239428,9,0.27410006523132324,-0.11459994316101074,-0.07055008411407471,0.5000998973846436,-1.2230000495910645,1,-0.26966949613832947,-1.1859578429875421,6.660399913787843,1.0781099324975758,6.728000164031982,2.387189108417732,6.7778000831604,-0.26966949613832947 1680,2012-09-26,6.376200199127197,6.433800220489503,6.254199981689452,6.433800220489503,45835000.0,-0.0144062402914652,5.236117089969736,0.23529411764706246,59.66910662088907,75.82561749434332,0.3798692893811184,-0.03767456902015365,-0.18748178864798426,0.9466679544827734,25.9638681124359,0.21519994735717862,0.5291777523620782,-0.06160979270935041,-0.927324056794129,0.8041044713754282,-0.49446692475173926,0.37124733933303844,0.6480995845794677,20.158667376827623,-44.32461525320775,0.43285713204238907,9,0.26889967918395996,-0.02140021324157715,0.0073996782302856445,0.5932996273040771,-1.0722002983093262,2,-0.2383551549032702,-1.0369346227375176,6.469399929046631,-1.1859578429875421,6.660399913787843,1.0781099324975758,6.728000164031982,-0.2383551549032702 1681,2012-09-27,6.406199932098389,6.47599983215332,6.3105998039245605,6.385000228881836,34575000.0,0.0047049546805788545,1.0572206357255332,-0.36805026656511236,45.18340757145146,72.04754804094534,0.3191927924377458,-0.02638720654038984,-0.27209549661849586,0.8982714131791267,24.631679399801655,0.16540002822875977,0.5043747938712997,-0.058680057525634766,-0.8817607481869265,0.764400633135657,-0.4702204028562802,0.35286028780501066,0.5872958595275879,25.11566377454711,-33.47400065247938,0.4115403453306457,9,0.23889994621276855,-0.051399946212768555,-0.02260005474090576,0.5632998943328857,-0.8123998641967773,3,-0.22571885275339554,5.236117089969736,6.376200199127197,-1.0369346227375176,6.469399929046631,-1.1859578429875421,6.660399913787843,-0.22571885275339554 1682,2012-09-28,6.350800037384032,6.4172000885009775,6.24459981918335,6.389200210571289,33685000.0,-0.008647856030339351,2.656788115430998,-1.8113542814728596,37.06150487100087,66.83737052746206,0.3523573845044874,0.07625540288522448,-0.27681893950838,0.9359248046644462,23.109613464454537,0.17260026931762784,0.4615620163792311,-0.14158995151519882,-0.9058651925767807,0.622685289546383,-0.5237275720459893,0.24054766901559166,0.6131239218444833,20.74222671740494,-32.323122975258975,0.3821376205307908,9,0.25119996070861905,0.003999948501587802,0.032799839973450595,0.6186997890472421,-0.8935999870300284,4,-0.20791085064315717,1.0572206357255332,6.406199932098389,5.236117089969736,6.376200199127197,-1.0369346227375176,6.469399929046631,-0.20791085064315717 1683,2012-10-01,6.3225998878479,6.458399772644043,6.291399955749513,6.391600131988525,26125000.0,-0.004440408983140909,-1.5418520427048539,1.7968732537780066,36.37723155773705,62.165001135029904,0.3177483152103644,0.1557420817647186,-0.25429282189956126,0.9465612182578962,21.25220173699492,0.16699981689453036,0.40042305084316165,-0.1972800970077513,-0.8886492867042861,0.49408909268878354,-0.5429646918560191,0.14840449784051657,0.5981646229779054,15.815089392410083,-31.7943638615796,0.34568459484826763,10,0.26020002365112305,0.03220009803771973,0.06665003299713135,0.646899938583374,-1.095399856567382,0,-0.19485652990360913,2.656788115430998,6.350800037384032,1.0572206357255332,6.406199932098389,5.236117089969736,6.376200199127197,-0.19485652990360913 1684,2012-10-02,6.059199810028076,6.39739990234375,5.802999973297119,6.39739990234375,169640000.0,-0.04166008959796452,2.515078455341294,4.901433270676692,24.282101666614537,56.01442170690012,0.5142673171909689,0.4699683867202893,0.0073285034305312635,1.1888577528731226,19.725208544881685,0.5943999290466309,0.34442820423370346,-0.47765016555786133,-1.0994975940401526,0.14419726292442991,-0.7885738797990074,-0.16672645131671526,0.820994819299182,38.068334392578066,-3.4046699476312767,0.3109237142411457,10,0.2720000743865967,0.29560017585754395,-0.017749786376953125,0.9103000164031982,-0.8687996864318848,1,-0.13107340382274002,-1.5418520427048539,6.3225998878479,2.656788115430998,6.350800037384032,1.0572206357255332,6.406199932098389,-0.13107340382274002 1685,2012-10-03,6.013400077819824,6.0999999046325675,5.96019983291626,6.047599792480469,47080000.0,-0.007558709671935948,1.0115127065151894,0.10112272420293349,20.181274855226718,49.52718198981783,0.47669336428649167,0.5637304992436665,0.058324292414212664,1.2128370563833908,18.59235962844979,0.1398000717163077,0.2506446306592256,-0.535549902915955,-1.1015990833687397,0.030499277536829794,-0.8185744931423473,-0.2525253126895626,0.7806189790250233,31.26302357333197,-3.6128096602451123,0.28302459022639237,10,0.31779980659484863,0.3413999080657959,-0.08680009841918945,0.9560997486114502,-0.7421998977661133,2,-0.12754850640876303,2.515078455341294,6.059199810028076,-1.5418520427048539,6.3225998878479,2.656788115430998,6.350800037384032,-0.12754850640876303 1686,2012-10-04,5.880199909210205,6.047999858856201,5.874599933624268,6.047999858856201,54160000.0,-0.022150558234254603,1.0667458553801912,4.906472212152478,19.511460715879835,43.07637622558568,0.5243165588912628,0.7207799805052293,0.19388073196108557,1.3258808415044445,18.870996607138867,0.1733999252319336,0.162203217675442,-0.6604300737380981,-1.261384056890166,-0.05947609058603032,-0.9609070653141316,-0.3599530821620647,0.8345376209508242,11.779060047014383,-18.4678615421091,0.3004769915760339,10,0.3996000289916992,0.47460007667541504,0.014950037002563477,1.0892999172210693,-0.6375999450683585,3,-0.09798986723050473,1.0115127065151894,6.013400077819824,2.515078455341294,6.059199810028076,-1.5418520427048539,6.3225998878479,-0.09798986723050473 1687,2012-10-05,5.618599891662598,5.9197998046875,5.560200214385986,5.896599769592285,120910000.0,-0.04448828638255331,1.2170138582658647,1.6567339770731624,4.4391850833146265,35.02290300816287,0.6839202847522667,0.9600582340162154,0.45911407312594754,1.5646054948780925,20.354303809168346,0.35959959030151367,0.05360882158786939,-0.8766100883483885,-1.6055799750959938,-0.14764020160078317,-1.2410950317221907,-0.5121251449745863,1.0231986339493186,6.501859941889757,-17.07688287048584,0.36448494337380255,10,0.530400276184082,0.6795001029968262,0.2658500671386719,1.3508999347686768,-0.48780012130737305,4,-0.0044138796567071426,1.0667458553801912,5.880199909210205,1.0115127065151894,6.013400077819824,2.515078455341294,6.059199810028076,-0.0044138796567071426 1688,2012-10-08,5.731200218200684,5.83620023727417,5.5928001403808585,5.632400035858153,65600000.0,0.020040638007552847,-1.7348329596322287,-0.3553964954168757,12.166243379993261,28.763501813567487,0.4756739151486782,0.8164667662087339,0.3475200206106317,1.4290733241586455,21.140190202135827,0.24340009689331144,-0.053219304276836965,-0.7177597761154173,-1.5176476804871113,0.08212812825627669,-1.1177037283012643,-0.3178158239295703,0.8024384762886401,20.425235015534803,0.09693901586484799,0.39994395218584683,10,0.2868998050689697,0.5668997764587402,0.147499680519104,1.2382996082305908,-0.525200366973877,0,-0.04780851434513356,1.2170138582658647,5.618599891662598,1.0667458553801912,5.880199909210205,1.0115127065151894,6.013400077819824,-0.04780851434513356 1689,2012-10-09,5.734799861907959,5.797999858856201,5.611400127410889,5.698800086975098,55345000.0,0.0006280785123933263,1.2980295204902268,0.3643695191579077,10.276941764901665,23.275483496235562,0.39885698923559776,0.7808035698073992,0.34818077974192985,1.4055329717960756,21.782514931031134,0.1865997314453125,-0.16360305843386413,-0.6683901309967037,-1.522701484492103,0.18592122249869547,-1.0955458077444034,-0.24123445424900414,0.7014949845710312,32.345266341708225,15.247199158767906,0.4271556767476998,10,0.28330016136169434,0.5633001327514648,0.13035011291503906,1.2346999645233154,-0.4795999526977539,1,-0.08851221365178785,-1.7348329596322287,5.731200218200684,1.2170138582658647,5.618599891662598,1.0667458553801912,5.880199909210205,-0.08851221365178785 1690,2012-10-10,5.732399940490723,5.8429999351501465,5.683199882507324,5.768599987030028,35865000.0,-0.0004184839009251373,-1.3744407089490112,-1.0055631349589804,10.928371392754912,19.469368365269276,0.3356245091645613,0.7404052217125745,0.354127341461135,1.3885326299322625,22.36777959082323,0.15980005264282227,-0.27692937928121175,-0.6195200443267819,-1.5066699647931783,0.26762987613961453,-1.0630950045599805,-0.17594508409358323,0.6162854427789668,35.301322593573744,18.14119567491156,0.4435749602331983,10,0.276900053024292,0.5657000541687012,0.10275006294250488,1.2201998233795166,-0.32719993591308594,2,-0.0945502446656109,1.2980295204902268,5.734799861907959,-1.7348329596322287,5.731200218200684,1.2170138582658647,5.618599891662598,-0.0945502446656109 1691,2012-10-11,5.727200031280518,5.806600093841553,5.614999771118164,5.6630001068115225,59845000.0,-0.0009071085870118178,-1.3920051195809087,-1.773476296481752,11.305270284022768,16.60756452227171,0.2619234009842435,0.6955118677580936,0.3704044771754944,1.3737218690891542,22.755786093684904,0.19160032272338867,-0.369032668059746,-0.5702799558639526,-1.4710453226676856,0.33048541093978034,-1.0206626392658187,-0.11989727246208659,0.5426368351008017,46.44049142394929,26.645354539603133,0.45038268340186643,10,0.28209996223449707,0.5708999633789062,0.10469996929168701,1.2127997875213623,-0.3579998016357422,3,-0.0796200322559455,-1.3744407089490112,5.732399940490723,1.2980295204902268,5.734799861907959,-1.7348329596322287,5.731200218200684,-0.0796200322559455 1692,2012-10-12,5.8094000816345215,5.829999923706055,5.708199977874756,5.714399814605713,46365000.0,0.014352571920842383,-1.268156672616035,1.479756679070369,17.464434084649383,14.506142580817524,0.10599609980706326,0.5701153867203832,0.2984664689164438,1.2710738506985821,23.11135075685345,0.12179994583129883,-0.435659001614356,-0.44209990501403773,-1.3440015046647051,0.4598016946366297,-0.8930507048393714,0.008850894811295973,0.38947311954726427,86.57079093665612,61.99393554245681,0.4509507998253336,10,0.16939997673034668,0.48869991302490234,0.0466998815536499,1.1305997371673584,-0.3001999855041504,4,-0.09756603255549945,-1.3920051195809087,5.727200031280518,-1.3744407089490112,5.732399940490723,1.2980295204902268,5.734799861907959,-0.09756603255549945 1693,2012-10-15,5.9028000831604,5.940000057220459,5.7290000915527335,5.78000020980835,50070000.0,0.01607739185000323,1.13996102118688,1.292626612457963,26.590640085863825,14.762646849623,-0.059468590750389794,0.4166734204607323,0.20767615054694666,1.1542434260733208,22.744917276224562,0.2109999656677255,-0.47958523961516875,-0.2970199108123781,-1.15084882276195,0.5568090011371938,-0.723934366787164,0.12989454516240784,0.2322058193418055,88.67925075893453,58.948750286898346,0.4269144559747859,10,-0.07270002365112305,0.39529991149902344,0.1667999029159546,1.0371997356414795,-0.4159998893737793,0,-0.13078544113454738,-1.268156672616035,5.8094000816345215,-1.3920051195809087,5.727200031280518,-1.3744407089490112,5.732399940490723,-0.13078544113454738 1694,2012-10-16,5.8379998207092285,5.926199913024902,5.801000118255615,5.9028000831604,36945000.0,-0.010977885332087545,1.2437254851693287,-0.5276899778666563,27.22963153048684,15.545797591318568,-0.03279390936965765,0.42507584137387244,0.27815230120542456,1.196384542471522,22.35868127497525,0.1251997947692871,-0.5141772130085611,-0.31218016147613525,-1.126054390063901,0.5016940671116306,-0.7191172757700182,0.09475695281774765,0.2395255129813556,68.61533947107802,36.11778966193708,0.40693711429388285,10,-0.033899784088134766,0.4601001739501953,0.37400031089782715,1.0845000743865967,-0.42459964752197266,1,-0.10825625023839813,1.13996102118688,5.9028000831604,-1.268156672616035,5.8094000816345215,-1.3920051195809087,5.727200031280518,-0.10825625023839813 1695,2012-10-17,5.800000190734862,5.857399940490723,5.765999794006348,5.765999794006348,33665000.0,-0.00650901526916281,-4.376416470324245,-0.5246953552716647,24.525136552672706,16.10287268429555,-0.03156815769604826,0.39968974146865666,0.31337933344232827,1.2116540367551814,21.992850616293854,0.091400146484375,-0.5508451962334728,-0.296929812431336,-1.0510491433746516,0.45718951851197964,-0.6739894779029934,0.08012985304032139,0.2257926310252616,56.9231559256132,22.521423204602172,0.3770596654716577,10,-0.04990005493163974,0.49809980392456144,0.44069981575012296,1.0184996128082284,-0.5682001113891593,2,-0.09393107993253891,1.2437254851693287,5.8379998207092285,1.13996102118688,5.9028000831604,-1.268156672616035,5.8094000816345215,-0.09393107993253891 1696,2012-10-18,5.718599796295166,5.871399879455566,5.662199974060059,5.871399879455566,104860000.0,-0.01403455030393419,1.7382171667524848,-4.494067653988673,24.000654189992787,18.276369251704235,0.027377657480265327,0.41915936903966333,0.39510475313680615,1.2640923686375238,22.349556299485158,0.2091999053955078,-0.5501163302024112,-0.325370192527771,-1.0249580790951889,0.3742176940396469,-0.6751641358114799,0.024423750755937945,0.26063376472754385,20.302305742126954,-15.173454729914909,0.34979394328370883,10,0.047800302505493164,0.5795001983642578,0.5221002101898193,1.0999000072479248,-0.388399600982666,3,-0.05480358879468494,-4.376416470324245,5.800000190734862,1.2437254851693287,5.8379998207092285,1.13996102118688,5.9028000831604,-0.05480358879468494 1697,2012-10-19,4.860000133514403,5.057199954986572,4.790800094604492,5.039000034332275,317455000.0,-0.15014158943890643,1.473539269380111,1.1714646819267016,14.260583073421088,18.509073662085104,0.8571970191424816,1.1917387589456334,1.2446071904459162,2.090081456146838,23.479690673742297,0.9277997016906738,-0.5633386401033835,-1.0905698537826547,-1.8963615709460608,-0.28477813661924856,-1.4934657123643573,-0.6876739952009521,1.077330092844634,6.021583811435965,-30.62166463488068,0.402895858581703,10,0.5053999423980722,1.0533998012542733,1.4156999588012704,1.9584996700286874,0.4759998321533212,4,0.10477367945299942,1.7382171667524848,5.718599796295166,-4.376416470324245,5.800000190734862,1.2437254851693287,5.8379998207092285,0.10477367945299942 1698,2012-10-22,4.75,4.883999824523926,4.681600093841553,4.883999824523926,101765000.0,-0.022633771706269346,2.020895458653894,0.7486027864354368,15.416316810551692,19.080115333823997,0.90896422716287,1.2134946961908888,1.345211321116313,2.16635020290901,25.07993034291509,0.20239973068237305,-0.5704707159722755,-1.1050499916076664,-2.004079264910116,-0.20602071830521673,-1.5545646282588912,-0.6555353549564416,1.1213998794555664,5.495734862257027,-29.688024650433942,0.44951463665122504,10,0.5608000755310059,1.108799934387207,1.5262000560760498,2.068499803543091,0.5255999565124512,0,0.15983159918534118,1.473539269380111,4.860000133514403,1.7382171667524848,5.718599796295166,-4.376416470324245,5.800000190734862,0.15983159918534118 1699,2012-10-23,4.724800109863281,4.860000133514403,4.676400184631348,4.689000129699707,90530000.0,-0.005305240028782854,-5.01968325438141,-0.2671643809293355,15.58594275305326,19.597623262746037,0.8670037732488183,1.160807286603455,1.3622179289407192,2.162416858882585,27.84370034891427,0.18359994888305575,-0.5317330092123393,-1.0430198907852173,-2.025718890137423,-0.06032089143301178,-1.53436939046132,-0.5516703911091145,0.9800277996063231,4.0502039826088065,-30.32292014612898,0.4913494996761029,10,0.5834000110626221,1.0931000709533691,1.644299864768982,2.0936996936798096,0.5501999855041504,1,0.16127668180768584,2.020895458653894,4.75,1.473539269380111,4.860000133514403,1.7382171667524848,5.718599796295166,0.16127668180768584 1700,2012-10-24,4.856400012969972,4.868400096893311,4.7027997970581055,4.760200023651123,91995000.0,0.027853009661079176,1.7554090400590034,2.687152028556992,22.634447907840396,20.85642077650355,0.6683609137625162,0.958660868876815,1.2211672950080397,2.002169168273535,30.44750346211541,0.16560029983520597,-0.5129733777750083,-0.8354299783706658,-1.8544214905045155,0.18356153376318396,-1.3449257344375907,-0.3259342223037409,0.6838794605255121,15.062750987990958,-21.252617783311962,0.509495756066925,10,0.45180010795593173,0.9423000812530509,1.5338499546051017,1.9620997905731192,0.5738000869750968,2,0.11469404471001265,-5.01968325438141,4.724800109863281,2.020895458653894,4.75,1.473539269380111,4.860000133514403,0.11469404471001265 1701,2012-10-25,4.96019983291626,4.973800182342528,4.868000030517578,4.901999950408936,82670000.0,0.021373820045521352,1.477738444873787,0.604988450824289,30.78000256681443,22.335928385633,0.4965365791035792,0.7810191534471258,1.108186589054995,1.8685174303249248,33.18291840771317,0.11740016937255682,-0.49201810851733185,-0.6593301534652714,-1.67006673174241,0.35140642481186735,-1.1646984426038411,-0.15396186432670156,0.44185895436096256,74.52726350653334,33.0179771481926,0.5053682891385693,10,0.34800028800964355,0.8077001571655273,1.4924501180648804,1.858299970626831,0.3392000198364258,3,0.054755908144483056,1.7554090400590034,4.856400012969972,-5.01968325438141,4.724800109863281,2.020895458653894,4.75,0.054755908144483056 1702,2012-10-26,5.030399799346924,5.048600196838379,4.910399913787842,4.98960018157959,60455000.0,0.014152648843865467,2.5802990716549004,0.7010257754764392,29.022965783548827,22.60618679648689,0.3399657840105661,0.6396197585100776,1.0282651621355132,1.7655784512023924,35.63433656618727,0.1382002830505371,-0.4764803460105256,-0.5231101751327518,-1.5048048104737175,0.45858446020821386,-1.013957492803235,-0.032262857462268535,0.25555361150695877,95.11004919544942,48.8297505530587,0.49084731767048295,10,0.27090024948120117,0.7375001907348633,1.5181500911712646,1.788100004196167,0.29980039596557617,4,0.05959772740220326,1.477738444873787,4.96019983291626,1.7554090400590034,4.856400012969972,-5.01968325438141,4.724800109863281,0.05959772740220326 1703,2012-10-31,5.09060001373291,5.111000061035156,5.001800060272217,5.070000171661377,37065000.0,0.011967282281182046,2.5570069506465267,0.5049028201442212,31.349162193959273,23.063912425761607,0.17035355855295897,0.508457668829255,0.9592874715152764,1.6749402244024179,38.306221982187424,0.10920000076293945,-0.46415351453217557,-0.4013099670410156,-1.3331543010531215,0.5305343669710902,-0.8672321340470681,0.06461219996503687,0.09782488092536656,95.30601631297027,45.31064279486691,0.4659221670060529,10,0.18330001831054688,0.6259000301361084,1.4958499670028687,1.7278997898101807,0.2815999984741211,2,0.04820648867968402,2.5802990716549004,5.030399799346924,1.477738444873787,4.96019983291626,1.7554090400590034,4.856400012969972,0.04820648867968402 1704,2012-11-01,5.264999866485597,5.267600059509277,5.031199932098389,5.031199932098389,54820000.0,0.03425919386363252,-1.022242889250562,11.349598388926225,37.69351895584953,24.527066026114582,-0.10490600456970789,0.2861802343865376,0.7780201826779631,1.4697600218913722,39.07629436170405,0.23640012741088867,-0.4659554171088258,-0.187200117111205,-1.0842970279730313,0.7098967937506213,-0.6357485725421181,0.26134833831970816,-0.5885996818542489,99.53962609500282,45.71571291296925,0.4485484554309133,11,0.00890016555786044,0.44210028648376376,1.329200029373168,1.5534999370574942,0.19339990615844638,3,0.002013312496801589,2.5570069506465267,5.09060001373291,2.5802990716549004,5.030399799346924,1.477738444873787,4.96019983291626,0.002013312496801589 1705,2012-11-02,5.246399879455566,5.3653998374938965,5.23859977722168,5.28439998626709,38475000.0,-0.0035327611589183183,-3.731318055654402,-0.16253258116227498,37.429402584605334,26.019149181071533,-0.19343417931522922,0.25757842804732256,0.7907038623841158,1.460029906832073,39.7201783154388,0.1268000602722168,-0.49731969782383967,-0.16745009422302282,-1.0283813271775388,0.6934811387314932,-0.5979157107002813,0.26301552225423563,-0.5581756973266598,76.07559223600668,20.437112592535584,0.4304656164772582,11,-0.22549986839294434,0.3298001289367676,1.3027501106262207,1.5720999240875244,0.23460006713867188,4,0.005451398400617702,-1.022242889250562,5.264999866485597,2.5570069506465267,5.09060001373291,2.5802990716549004,5.030399799346924,0.005451398400617702 1706,2012-11-05,5.303999900817871,5.322400093078613,5.196400165557861,5.252799987792969,23775000.0,0.010978961323146796,1.8636250338661609,-1.3473623450283592,36.61404146447983,28.502866780078058,-0.353169501830533,0.16295226427098708,0.7277155312616639,1.373559514690208,40.186840732238295,0.12599992752075195,-0.529755778963656,-0.0810400724411009,-0.9143842227513357,0.7523040778691339,-0.49771214759621873,0.33563200271401694,-0.5886886924743653,86.50550616010833,33.34304002441804,0.41667207515511756,11,-0.283099889755249,0.2722001075744629,1.1959500312805176,1.5144999027252197,0.20620012283325195,0,0.023793401487005594,-3.731318055654402,5.246399879455566,-1.022242889250562,5.264999866485597,2.5570069506465267,5.09060001373291,0.023793401487005594 1707,2012-11-06,5.593800067901611,5.6263999938964835,5.425000190734863,5.425000190734863,64110000.0,0.054638041572936835,-1.386255328404872,3.2968782014267886,42.58708307060998,31.52184080897343,-0.5899760303916102,-0.13576167762280633,0.4390137077798677,1.0576829766403488,39.39177874428269,0.3224000930786124,-0.5531644684025432,0.2100000858306883,-0.6219534219967038,1.0419535936580804,-0.2059766680830073,0.6259768397443839,-0.8524853143920899,94.78067091590776,44.20604796865951,0.4159767539136958,11,-0.4423999786376953,-0.026400089263916016,0.9061498641967773,1.2246997356414795,-0.04080009460449219,1,-0.05262973498789414,1.8636250338661609,5.303999900817871,-3.731318055654402,5.246399879455566,-1.022242889250562,5.264999866485597,-0.05262973498789414 1708,2012-11-07,5.457200050354004,5.6914000511169425,5.451600074768066,5.519400119781494,53090000.0,-0.02441989629401431,-5.534057467306756,-0.3684840917629711,41.168835103890146,34.364384403510854,-0.3827615535008926,-0.021862469712720767,0.5732066804951295,1.1663651738252359,38.46285168006877,0.23979997634887606,-0.5767327453668027,0.08710007667541486,-0.7296513030694456,0.9038514564202753,-0.3212756131970149,0.49547576654784464,-0.6627801824212645,64.52590752163182,15.56273243209153,0.40837568987243,11,-0.2601001262664795,0.1101999282836914,1.0211999416351318,1.361299753189087,0.0878000259399414,2,-0.023271980845427365,-1.386255328404872,5.593800067901611,1.8636250338661609,5.303999900817871,-3.731318055654402,5.246399879455566,-0.023271980845427365 1709,2012-11-08,5.2272000312805185,5.492199897766113,5.199999809265137,5.470600128173828,59090000.0,-0.04214615864385718,1.0390820623482846,3.913180469630399,37.80238187060293,36.04971039937336,-0.08269819466112338,0.17724717856788974,0.7993991575682999,1.3654852717738288,37.75890618904522,0.29220008850097656,-0.48987275120747675,-0.11751995086669798,-0.9179375896366864,0.6828976879032904,-0.5177287702516917,0.2826888685182958,-0.3610217486930427,6.222196534019399,-40.01010211905986,0.40020881938499403,11,0.052500009536742276,0.30970001220703036,1.2415999174118033,1.5912997722625724,0.5064001083374015,3,0.027739512560989832,-5.534057467306756,5.457200050354004,-1.386255328404872,5.593800067901611,1.8636250338661609,5.303999900817871,0.027739512560989832 1710,2012-11-09,5.190400123596191,5.297999858856201,5.1599998474121085,5.199999809265137,45170000.0,-0.0070400802464244405,-2.9204416147384795,0.0394399418548842,38.534345468731594,36.91130405514193,0.007221461787103145,0.1806203604918899,0.8311632755575786,1.3670424598017732,37.32046081598233,0.13800001144409269,-0.39950210795912255,-0.127219867706299,-0.9088518394872551,0.6544121040746571,-0.5180358535967775,0.2635961181841795,-0.2582040995263579,5.720787454001192,-41.982500008083754,0.3908159858904783,11,0.11049985885620117,0.1977999210357666,1.152599811553955,1.1001996994018555,0.678800106048584,4,0.05163371660490923,1.0390820623482846,5.2272000312805185,-5.534057467306756,5.457200050354004,-1.386255328404872,5.593800067901611,0.05163371660490923 1711,2012-11-12,5.271200180053711,5.2993998527526855,5.177000045776367,5.2170000076293945,30595000.0,0.015567211493039412,1.2133877142758598,-5.6460361613351875,63.476666828154535,40.73949306009812,-0.02774115176745795,0.06735990523625013,0.746697659791125,1.250447504006715,36.67187494778609,0.12239980697631836,-0.29992762545760776,-0.023619818687438787,-0.7811793016026902,0.7339396642278126,-0.4023995601450645,0.35515992277018693,-0.27826783382010856,20.925910804386636,-30.725886350012654,0.37877974145762566,11,0.07539987564086914,0.09099984169006348,1.0717997550964355,1.019399642944336,0.5065999031066895,0,0.039801138142014025,-2.9204416147384795,5.190400123596191,1.0390820623482846,5.2272000312805185,-5.534057467306756,5.457200050354004,0.039801138142014025 1712,2012-11-13,5.242599964141847,5.326399803161621,5.231800079345703,5.241399765014648,26730000.0,-0.005425750291193299,-8.274678011266683,0.022143824890484953,67.05442289399406,44.70674424899087,0.03813549025858265,0.05409303295315837,0.7732940755936228,1.2424165403879606,36.08852532653074,0.09459972381591797,-0.22092134471072988,-0.023880028724669877,-0.7417539232183774,0.6939938657690377,-0.3828169759715241,0.33505691852218433,-0.19379020151757675,15.54386245128696,-40.21360504738106,0.35893694724685393,11,0.11870002746581942,0.06560015678405673,1.0746999979019156,1.0479998588562003,0.5332002639770499,1,0.05104338712463252,1.2133877142758598,5.271200180053711,-2.9204416147384795,5.190400123596191,1.0390820623482846,5.2272000312805185,0.05104338712463252 1713,2012-11-14,5.130799770355225,5.294400215148926,5.112599849700928,5.2778000831604,29505000.0,-0.021325333718252182,1.017755644230871,-122.47993643216999,63.26102592232987,47.54757835637758,0.1745986046364223,0.11077072326894744,0.8826462441211778,1.3189394803022818,36.26559261483221,0.18180036544799805,-0.17037128364492293,-0.09708020687103236,-0.7510696726158166,0.5569092588737519,-0.4240749397434245,0.22991452600135975,-0.030582784651540962,4.794499038412017,-55.12817557516861,0.32699473287239206,11,0.27120018005371094,0.1774003505706787,1.0927503108978271,1.1598000526428223,0.7196002006530762,2,0.08228740583120908,-8.274678011266683,5.242599964141847,1.2133877142758598,5.271200180053711,-2.9204416147384795,5.190400123596191,0.08228740583120908 1714,2012-11-15,5.205999851226807,5.2178001403808585,5.067800045013428,5.111199855804443,31020000.0,0.014656600186597313,1.5337731168245607,-0.6448965557509034,61.85566043410791,50.261607006322315,0.10074349888847678,-0.014972531753222995,0.8075301054800708,1.2068104442835397,36.50047065438522,0.15000009536743075,-0.1170279150270952,0.009719872474670765,-0.5778436729586325,0.597283417907974,-0.28406190024198086,0.3035016451913224,0.48540019989013583,53.44158370565143,-11.653435506434754,0.2937817727166516,11,0.1736001968383789,0.10220026969909668,0.9521001577377319,1.0845999717712402,0.6756000518798828,3,0.06511721758640698,1.017755644230871,5.130799770355225,-8.274678011266683,5.242599964141847,1.2133877142758598,5.271200180053711,0.06511721758640698 1715,2012-11-16,5.255199909210205,5.28879976272583,5.1571998596191415,5.183000087738037,33780000.0,0.009450645291855686,-1.1260033586516254,0.761601529098134,60.38878429091415,52.903245098148346,0.05914246038633575,-0.1128671329764277,0.7573239533418015,1.1217518226363756,36.5069547229916,0.13159990310668856,-0.06708040538318105,0.08615994453430176,-0.4296939650464866,0.6020138541150901,-0.17176701025609198,0.3440868993246955,0.4237281417846672,72.46714596283027,8.211420897565318,0.2579269547903941,11,0.12440013885498047,0.05300021171569824,0.9029000997543335,1.0353999137878418,0.5254001617431641,4,0.09103368828448866,1.5337731168245607,5.205999851226807,1.017755644230871,5.130799770355225,-8.274678011266683,5.242599964141847,0.09103368828448866 1716,2012-11-19,5.405200004577637,5.417200088500977,5.302800178527832,5.326200008392334,29450000.0,0.028543175894135464,1.221353937603874,1.0941854782252631,62.49666522623517,55.11542089321782,-0.08380583487793469,-0.30308977299800155,0.599168162206352,0.9352645119394882,35.96137891746964,0.16200017929077148,-0.0350003980682958,0.2518300294876097,-0.20993877814487227,0.7135988371200916,0.020945625671368262,0.4827144333038511,0.2615054862976063,96.56551733549871,34.716749268197375,0.230884403816241,11,-0.025599956512451172,-0.0969998836517334,0.7484999895095825,0.8853998184204102,0.5012001991271973,0,0.08584330361026038,-1.1260033586516254,5.255199909210205,1.5337731168245607,5.205999851226807,1.017755644230871,5.130799770355225,0.08584330361026038 1717,2012-11-20,5.369200229644775,5.505199909210205,5.333799839019775,5.403600215911865,34960000.0,-0.0066602114449739735,-2.2585326939289825,-0.4354428851667421,59.441511838996234,57.145718308229604,-0.09277195925693338,-0.2392526448680501,0.6109386680112223,0.941743383409591,33.38708992770207,0.1714000701904297,0.0003243606618159589,0.1903702497482298,-0.25928392111413956,0.6400244206105992,-0.03445683568295532,0.41519733517941493,0.28552715231323145,68.90724238902686,10.824188534967007,0.2248270854311848,11,-0.08270025253295898,-0.06100010871887207,0.7844997644424438,0.9213995933532715,0.44139957427978516,1,0.07610069210301318,1.221353937603874,5.405200004577637,-1.1260033586516254,5.255199909210205,1.5337731168245607,5.205999851226807,0.07610069210301318 1718,2012-11-21,5.509200096130371,5.559999942779541,5.433599948883057,5.446000099182129,31880000.0,0.02607462201029853,-1.8727174207531834,-1.8372099470488759,58.47328769684414,59.4424856222564,-0.2510170358149528,-0.3367228182916051,0.4436716492198878,0.7774728579674068,30.435233979901927,0.19079971313476562,0.038269717184169494,0.2924101114273068,-0.132307050500291,0.7171272733549046,0.08005153046350788,0.5047686923911057,0.133788739088744,89.6790212920139,35.31812488704858,0.21235858096379884,11,-0.19530010223388672,-0.20099997520446777,0.6292499303817749,0.7813997268676758,0.440000057220459,2,0.04839180413428501,-2.2585326939289825,5.369200229644775,1.221353937603874,5.405200004577637,-1.1260033586516254,5.255199909210205,0.04839180413428501 1719,2012-11-23,5.486800193786621,5.561999797821045,5.475399971008301,5.543600082397461,10315000.0,-0.004065908290294962,-1.1758659110786298,-0.8987324581258488,58.31949929471156,61.64083604736528,-0.2100045033641873,-0.26805190597816964,0.4381753497024281,0.7742674184821619,27.31332803455046,0.08659982681274414,0.04215636751580121,0.23191020488738978,-0.1404638122229489,0.6042842219977285,0.04572319633222044,0.4180972134425591,0.14468486562838034,81.42301988274606,28.57751210921758,0.18618700855516948,11,-0.17190027236938477,-0.1855001449584961,0.5772998332977295,0.8037996292114258,0.5343999862670898,4,0.06626809148862911,-1.8727174207531834,5.509200096130371,-2.2585326939289825,5.369200229644775,1.221353937603874,5.405200004577637,0.06626809148862911 1720,2012-11-26,5.413400173187256,5.483399868011475,5.332200050354004,5.474400043487549,30010000.0,-0.01337756397298473,2.8278667745089754,1.0739434846118974,53.74504464593234,60.55954469378504,-0.11359060660075482,-0.15893176587471647,0.478782287388821,0.8202544359217292,24.272222744350888,0.1546001434326172,0.05813951365875525,0.13066017627716064,-0.1968391847901314,0.4581595373444527,-0.033089504256484936,0.2944098568108062,0.20681118593971437,42.66981369841845,-5.673467045228058,0.163749680533646,11,-0.09850025177001953,-0.13950014114379883,0.6376998424530029,0.884699821472168,0.6055998802185067,0,0.08648902998866448,-1.1758659110786298,5.486800193786621,-1.8727174207531834,5.509200096130371,-2.2585326939289825,5.369200229644775,0.08648902998866448 1721,2012-11-27,5.231800079345703,5.48199987411499,5.226799964904785,5.402599811553955,54520000.0,-0.033546401158559,-1.823008452784408,2.8000015634038427,36.616389105239456,57.17754093947898,0.06909937239837927,0.046440237751989244,0.622926723809484,0.9740939985344435,21.810055716732787,0.2551999092102051,0.09970971482017355,-0.06451992988586408,-0.35628031561786955,0.2272404558461414,-0.21040012275186726,0.0813602629801391,0.37736305349899624,1.4916816626716836,-39.28483991028399,0.14588019286600296,11,0.0830998420715332,0.042099952697753906,0.7922999858856201,1.0662999153137207,0.7718000411987305,1,0.10489697298913225,2.8278667745089754,5.413400173187256,-1.1758659110786298,5.486800193786621,-1.8727174207531834,5.509200096130371,0.10489697298913225 1722,2012-11-28,5.3302001953125,5.368400096893311,5.144800186157227,5.206200122833252,38715000.0,0.018808080292529672,1.2315374200809373,-0.7259968787776422,45.168170131614566,55.16722362939949,-0.01739740446254512,-0.029879934974213818,0.4902468095417518,0.8474285501017844,19.734236476226922,0.22359991073608487,0.14594376593777625,0.018890166282654164,-0.24480019354135685,0.2825805261066652,-0.11295501362935134,0.15073534619465967,0.2681356757755742,44.439161488163066,6.391379811431165,0.1318451799120056,11,-0.015300273895263672,-0.1463000774383545,0.7020498514175415,0.9678997993469238,0.6615996360778809,2,0.10810100695637237,-1.823008452784408,5.231800079345703,2.8278667745089754,5.413400173187256,-1.1758659110786298,5.486800193786621,0.10810100695637237 1723,2012-11-29,5.335999965667725,5.369400024414063,5.276400089263916,5.352000236511231,23880000.0,0.001088096158250229,2.661425822499555,-0.1290343668644586,54.99082197965259,54.40446380112668,0.010025855790797955,-0.017236012318377902,0.442841719699139,0.8129090322277932,17.888868515145205,0.09299993515014737,0.12930120726925232,0.012419939041137695,-0.2300087821828356,0.254848660265111,-0.10879442157084895,0.13363429965312434,0.251725188898857,45.829328255599584,3.600674878826112,0.12121436061198679,11,0.017400026321411133,-0.1520998477935791,0.30340003967285156,0.5773999691009521,0.6192002296447754,3,0.08894299874633638,1.2315374200809373,5.3302001953125,-1.823008452784408,5.231800079345703,2.8278667745089754,5.413400173187256,0.08894299874633638 1724,2012-11-30,5.275599956512451,5.354599952697754,5.2027997970581055,5.281599998474121,26155000.0,-0.011319342118420561,-1.002635808623938,0.37499627477274033,53.8254226597796,53.67520139766729,0.090895529740739,0.04637659897247026,0.46348106503062425,0.8429214048527829,16.859270072801213,0.15180015563964844,0.10790447219066213,-0.048510074615478516,-0.2904454017821747,0.19342525255121767,-0.16947773819882617,0.07245758896786914,0.3017266958630671,38.629619980425154,-7.877595752292493,0.12096766358334801,11,0.07780003547668457,-0.09169983863830566,0.3092000484466553,0.5831999778747559,0.6050000190734863,4,0.12768219773882872,2.661425822499555,5.335999965667725,1.2315374200809373,5.3302001953125,-1.823008452784408,5.231800079345703,0.12768219773882872 1725,2012-12-03,5.275000095367432,5.3400001525878915,5.234600067138672,5.301000118255615,18785000.0,-0.00011370482029804396,1.0269229358471013,4.333306842565366,50.18385499795358,52.30711137230267,0.10571665009043674,0.051889372341204165,0.4223909854543928,0.8149963725064868,16.25481997948372,0.10540008544921964,0.10047614677235206,-0.05053994655609095,-0.29087408085705313,0.18979418774487122,-0.17070701370657204,0.06962712059439014,0.2921360248608451,38.61210845085758,-10.671161409080753,0.1201670671504809,12,0.0783998966217041,-0.07790017127990723,0.2880500555038452,0.5811998844146729,0.693200111389161,0,0.14145972913661198,-1.002635808623938,5.275599956512451,2.661425822499555,5.335999965667725,1.2315374200809373,5.3302001953125,0.14145972913661198 1726,2012-12-04,5.430200099945068,5.430799961090088,5.200200080871582,5.236800193786621,44525000.0,0.029421801283745053,1.3699930165031058,-7.438451380992554,58.08621381380981,52.15652270283752,-0.05091881104680507,-0.0984171619582721,0.2292560581626324,0.6316991453349132,15.314470932698415,0.23059988021850586,0.09561894988608444,0.09835004806518555,-0.14619282604750428,0.34289292217787537,-0.02392138899115981,0.2206214851215309,0.1269492987789116,99.79025817584635,44.329087352792506,0.12227143705634494,12,-0.07680010795593262,-0.15050005912780762,0.12325000762939453,0.42599987983703613,0.5697999000549316,1,0.10843061813995591,1.0269229358471013,5.275000095367432,-1.002635808623938,5.275599956512451,2.661425822499555,5.335999965667725,0.10843061813995591 1727,2012-12-05,5.2993998527526855,5.436800003051758,5.279399871826172,5.423999786376953,28510000.0,-0.024087555667369642,1.0958687970843797,-0.6442605691968963,57.15013132233952,52.009505327892555,0.07704065970164997,0.00969348360080069,0.3214247822751348,0.7323791325560975,15.678588853001896,0.15740013122558594,0.08796958502117569,-0.017730188369751154,-0.2290704788330471,0.1936101020935448,-0.12340033360139913,0.08793995686189682,0.24796255889708352,41.927220840571884,-19.119120797187556,0.10567014523164803,12,0.054000139236450195,0.0015001296997070312,0.23865020275115967,0.556800127029419,0.6200003623962402,2,0.1328830221078643,1.3699930165031058,5.430200099945068,1.0269229358471013,5.275000095367432,-1.002635808623938,5.275599956512451,0.1328830221078643 1728,2012-12-06,5.3302001953125,5.403800010681152,5.261799812316895,5.295000076293945,20980000.0,0.00581204351730813,-1.7952616955771132,-0.2825051185396376,55.473308932521206,51.69326195431585,0.02031533991782286,-0.03279038846992677,0.253733612521037,0.6685088497843381,16.34949143578374,0.14200019836425692,0.06441820456437597,0.019420146942138672,-0.18157851006184078,0.22041880394611812,-0.0810791815598515,0.11991947544412884,0.20757096900454197,54.945121385931884,-6.771398677613547,0.10049932850198978,12,-0.016100168228149414,0.016399860382080078,0.20439982414245605,0.5259997844696045,0.6161999702453613,3,0.12412284939310658,1.0958687970843797,5.2993998527526855,1.3699930165031058,5.430200099945068,1.0269229358471013,5.275000095367432,0.12412284939310658 1729,2012-12-07,5.372200012207031,5.45959997177124,5.341599941253662,5.363999843597412,17135000.0,0.00787959464101684,-3.452833583747942,0.23295854781901923,55.188935211639325,51.8536942393944,-0.04430968866087159,-0.06679479253537224,0.18072784347077953,0.5927184873456657,16.14919843590706,0.12939977645874023,0.04960600222733724,0.054169964790344416,-0.144582845734738,0.25292277531542684,-0.045206440472196796,0.15354637005288563,0.15617172972393867,66.3068634065011,5.704427551027777,0.09937640526254116,12,-0.05879998207092285,-0.010900020599365234,0.12300002574920654,0.48399996757507324,0.24660015106201172,4,0.1085216823239532,-1.7952616955771132,5.3302001953125,1.0958687970843797,5.2993998527526855,1.3699930165031058,5.430200099945068,0.1085216823239532 1730,2012-12-10,5.458399772644043,5.484000205993652,5.339399814605713,5.421999931335449,22735000.0,0.01604552329420783,2.3013521163560355,4.43891376402861,52.50093027217747,53.61864325794307,-0.13796329214241787,-0.13901458701900982,0.06688906959893082,0.4714269807418905,15.769751546853456,0.14460039138793945,0.02737512549062604,0.1269697427749632,-0.07168934116252146,0.32562882671244786,0.027640200806221316,0.2262992847437051,0.06076053534857628,90.97941435416989,33.48330666216758,0.09932954196874212,12,-0.14399957656860352,-0.07879972457885742,0.03210031986236572,0.3978002071380615,0.34820032119750977,0,0.07734871400549337,-3.452833583747942,5.372200012207031,-1.7952616955771132,5.3302001953125,1.0958687970843797,5.2993998527526855,0.07734871400549337 1731,2012-12-11,5.480999946594238,5.554800033569336,5.46019983291626,5.472599983215332,26305000.0,0.004140439486213676,-4.698761956740298,0.23076923076923078,55.32278225540983,54.74693349392032,-0.13577526611686075,-0.15293210302451676,0.015375512601780272,0.4137816582778502,15.226907087673839,0.09640026092529297,0.006007284737268748,0.13907992839813232,-0.06815933242453642,0.34631918922080107,0.035460297986798395,0.24269955880946625,-0.41319990158081055,74.8122760250363,17.984660397413464,0.10361963041133425,12,-0.1034998893737793,-0.10139989852905273,-0.18244993686676025,0.3752000331878662,0.4194002151489258,1,0.08888893722122537,2.3013521163560355,5.458399772644043,-3.452833583747942,5.372200012207031,-1.7952616955771132,5.3302001953125,0.08888893722122537 1732,2012-12-12,5.510200023651123,5.566199779510498,5.487199783325195,5.511199951171875,34710000.0,0.005327509093487448,-2.361672770805645,-0.11903950953678474,50.05322159421136,54.1983112288713,-0.15282881775490598,-0.1697600196150617,-0.04120879394500587,0.3474982600214265,14.754373365161413,0.08519983291625977,-0.002020461263485984,0.15490000247955305,-0.05976091781406012,0.3695609227731662,0.04756954233274602,0.2622304626263601,-0.43265997886657726,81.60323196626419,27.735984392072567,0.10733046014680678,12,-0.127000093460083,-0.1305999755859375,-0.21165001392364502,0.34599995613098145,0.37440013885498136,2,0.08888969080006826,-4.698761956740298,5.480999946594238,2.3013521163560355,5.458399772644043,-3.452833583747942,5.372200012207031,0.08888969080006826 1733,2012-12-13,5.552999973297119,5.619999885559082,5.480199813842773,5.5167999267578125,35715000.0,0.007767403989381139,-1.555753631842531,-36.20267048164044,53.448622771626454,54.156444574632054,-0.1806025210246247,-0.188998038708311,-0.11055112322133986,0.29523190681429945,13.765112121983103,0.1398000717163086,0.03493220249613582,0.17658994197845423,-0.027911497325097123,0.3810913812820056,0.07433922232667811,0.27884066163023036,-0.45591353912353494,76.12263174619899,24.67766972072718,0.10225071965177587,12,-0.1428999900817871,-0.1733999252319336,-0.19359993934631348,0.30320000648498535,0.32180023193359375,3,0.06598239575251696,-2.361672770805645,5.510200023651123,-4.698761956740298,5.480999946594238,2.3013521163560355,5.458399772644043,0.06598239575251696 1734,2012-12-14,5.545000076293945,5.606599807739258,5.4882001876831055,5.518199920654297,15835000.0,-0.0014406441638111778,-1.7281137382438252,0.7403348393640423,57.356880896820535,54.95344745228394,-0.14569036074039143,-0.16263741409238897,-0.12124234079440122,0.2971259677436793,12.58416843278522,0.11839962005615234,0.05186336324673135,0.15164003372192347,-0.04955947442483577,0.3528395418686827,0.05104027964854385,0.2522397877953031,-0.41653883503723144,73.27163567339213,19.8608918685039,0.1005997540733798,12,-0.13490009307861328,-0.20110011100769043,-0.16275012493133545,0.3111999034881592,0.4474000930786133,4,0.07238955522831936,-1.555753631842531,5.552999973297119,-2.361672770805645,5.510200023651123,-4.698761956740298,5.480999946594238,0.07238955522831936 1735,2012-12-17,5.73360013961792,5.744200229644775,5.562399864196777,5.567999839782715,33560000.0,0.034012634937604425,-1.0565623002505549,6.17907978079852,77.83448028510776,57.14769928242815,-0.29323351619101246,-0.3305044083646429,-0.3252508516202326,0.1071910969498564,11.917328115165168,0.19920015335083008,0.05975449123012666,0.31632008552551305,0.07460792001611338,0.5580322510349127,0.19546400277081322,0.4371761682802129,-0.5756465797030641,96.26757914814168,34.79034452135557,0.12085608275469989,12,-0.23060011863708496,-0.32760000228881836,-0.32530009746551514,0.12259984016418457,0.3359999656677246,0,-0.020022319930480426,-1.7281137382438252,5.545000076293945,-1.555753631842531,5.552999973297119,-2.361672770805645,5.510200023651123,-0.020022319930480426 1736,2012-12-18,5.869200229644775,5.906599998474121,5.751599788665772,5.758999824523926,41240000.0,0.023650077913506484,-1.479993896507679,0.6654601786984328,78.71297666566585,59.54357098724219,-0.4023210454420427,-0.4527744018372637,-0.47070729653818155,-0.02966181510096355,12.10263366292455,0.17299985885620117,0.07906918765383608,0.42872016429901105,0.11388059978557585,0.7435597288124463,0.2713003820422939,0.5861399465557282,-0.6643469361515262,91.22895107053475,26.456531220422505,0.1574197822567174,12,-0.2850003242492676,-0.382000207901001,-0.5246502161026001,-0.013000249862670898,0.36459970474243164,1,-0.010665871558962259,-1.0565623002505549,5.73360013961792,-1.7281137382438252,5.545000076293945,-1.555753631842531,5.552999973297119,-0.010665871558962259 1737,2012-12-19,5.7778000831604,5.937399864196777,5.755199909210205,5.878799915313722,26660000.0,-0.015572845176199945,-1.492472374789631,-0.916510534081624,71.56804959625757,61.33187550543512,-0.26364882018322255,-0.3469834662787319,-0.3819953585937217,0.06205534651955524,12.740821678637865,0.18219995498657227,0.1042096925267959,0.31689002513885534,-0.0298830863348698,0.6636631366125805,0.14350346940199277,0.4902765808757179,-0.5027721191690642,65.09191525398981,-1.9908928452285721,0.1733865557368628,12,-0.13940024375915527,-0.27520012855529785,-0.42340004444122314,0.0783998966217041,0.42239999771118164,2,0.02121916245251998,-1.479993896507679,5.869200229644775,-1.0565623002505549,5.73360013961792,-1.7281137382438252,5.545000076293945,0.02121916245251998 1738,2012-12-20,5.7758002281188965,5.797200202941895,5.692399978637695,5.7402000427246085,20105000.0,-0.0003461274209421994,1.6734705048747622,-0.35247766887617893,75.89563697585204,63.63262014590321,-0.2143327801932715,-0.3414951534173625,-0.3863923760618082,0.062377498133519005,13.505480446769502,0.1048002243042001,0.10846595092514377,0.3015601634979248,-0.07245508145456192,0.6755754084504115,0.11455254102168144,0.48856778597416817,-0.42128763610290765,64.02498832321345,-6.381964698899779,0.1870076224762432,12,-0.13740038871765137,-0.27320027351379395,-0.4410501718521118,0.08039975166320801,0.39139986038208097,3,0.018837205251235334,-1.492472374789631,5.7778000831604,-1.479993896507679,5.869200229644775,-1.0565623002505549,5.73360013961792,0.018837205251235334 1739,2012-12-21,5.850399971008301,5.86359977722168,5.611000061035156,5.712800025939941,39185000.0,0.012915914668624184,2.0804926555249295,3.8651468677586465,77.66877203216151,66.42904700812366,-0.23911147655091103,-0.40839695846066704,-0.4667700706143272,-0.011902439336303416,14.137116886553095,0.25259971618652344,0.12769260048009556,0.3579799175262455,-0.052204494107302324,0.7681643291597933,0.15288771170947157,0.5630721233430194,-0.42594090633061743,76.80002848307291,2.273287917194054,0.2050922058167739,12,-0.15160012245178223,-0.34780001640319824,-0.49529993534088135,0.005800008773803711,0.28980016708374023,4,0.004170695053898443,1.6734705048747622,5.7758002281188965,-1.492472374789631,5.7778000831604,-1.479993896507679,5.869200229644775,0.004170695053898443 1740,2012-12-24,5.8815999031066895,5.899799823760986,5.804399967193604,5.84060001373291,11620000.0,0.005332957106009895,1.4651211503274186,0.29796443126056943,74.64510572891825,68.57597183851348,-0.22793747785198448,-0.424485668187641,-0.5034271688083312,-0.04298110745360617,14.292850044003814,0.09539985656738192,0.1513513021924311,0.3657698631286621,-0.0775310823785933,0.8090708086359175,0.1441193903750344,0.5874203358822898,-0.39558794248671525,82.90441337599158,11.095255230813493,0.22165047275362773,12,-0.17280006408691406,-0.3404998779296875,-0.537699818611145,-0.02539992332458496,0.3726000785827628,0,0.018838456897985134,2.0804926555249295,5.850399971008301,1.6734705048747622,5.7758002281188965,-1.492472374789631,5.7778000831604,0.018838456897985134 1741,2012-12-26,5.780600070953369,5.899600028991699,5.744800090789795,5.8815999031066895,20750000.0,-0.017172169786654812,1.2598517280985695,-2.463417187118384,77.15577834275885,71.58736703279652,-0.08936812040869668,-0.29540880002852266,-0.40900301030487274,0.06127745093143577,13.930688744063941,0.1547999382019043,0.1730427693032759,0.23733003139495867,-0.19984289322356386,0.6745029560134812,0.01874356908569741,0.45591649370421994,-0.24042156190417874,51.960818687820485,-22.65214684240845,0.21858646230926113,12,-0.07180023193359375,-0.2395000457763672,-0.4366999864578247,0.07559990882873535,0.4232001304626474,2,0.049994815552879324,1.4651211503274186,5.8815999031066895,2.0804926555249295,5.850399971008301,1.6734705048747622,5.7758002281188965,0.049994815552879324 1742,2012-12-27,5.906400203704834,5.9253997802734375,5.792600154876709,5.792600154876709,27325000.0,0.021762469502706328,-1.3339115714668812,-1.1267350291768172,79.36800814658011,74.46729874112472,-0.17104408702250495,-0.39613836289536675,-0.542702543056202,-0.061489310713652046,13.308124637287689,0.14479970932006836,0.19822793032589736,0.3343201637268063,-0.11936306072208946,0.788003388175702,0.10747855150235797,0.5611617759512546,-0.3185551320379334,93.95687228518042,16.159750428072698,0.22684161222444799,12,-0.19360017776489258,-0.36530017852783203,-0.5625001192092896,-0.05020022392272949,0.1937999725341797,3,0.0554313489419509,1.2598517280985695,5.780600070953369,1.4651211503274186,5.8815999031066895,2.0804926555249295,5.850399971008301,0.0554313489419509 1743,2012-12-28,5.8105998039245605,5.897600173950195,5.7891998291015625,5.860400199890138,22525000.0,-0.016219761017917778,-1.3412514096510244,-0.43761313354787584,71.18282612171696,76.00351487722432,-0.038957191864311014,-0.27716971048772443,-0.4590886426868437,0.03238569581427875,12.649142036687627,0.11720037460327148,0.2185708608935082,0.21478977203369176,-0.23654295612947518,0.6661225001968587,-0.010876592047891265,0.4404561361152748,-0.1808081571540745,63.48598000436798,-15.113363638081047,0.22566636408158328,12,-0.0606999397277832,-0.2694997787475586,-0.5132497549057007,0.045600175857543945,0.6386003494262695,4,0.06704992429247669,-1.3339115714668812,5.906400203704834,1.2598517280985695,5.780600070953369,1.4651211503274186,5.8815999031066895,0.06704992429247669 1744,2012-12-31,5.94920015335083,5.964000225067139,5.7862000465393075,5.790200233459473,24985000.0,0.023853019327308767,-1.1293397101863207,-3.1927440898514354,72.57174811679695,75.41876685852311,-0.12761189273281204,-0.382319893266577,-0.6064271768248082,-0.1054886792879337,11.822348506431922,0.17780017852783114,0.24986620575169916,0.31971011161804164,-0.1315440643919885,0.7709642876280718,0.09408302361302656,0.5453371996230567,-0.28249552048918947,93.24814660123212,15.544982036862251,0.225627088005015,12,-0.16170001029968262,-0.39479994773864746,-0.6381500959396362,-0.09300017356872559,0.4197998046875,0,0.03664357048524591,-1.3412514096510244,5.8105998039245605,-1.3339115714668812,5.906400203704834,1.2598517280985695,5.780600070953369,0.03664357048524591 1745,2013-01-02,6.021200180053711,6.134600162506104,5.96619987487793,6.08519983291626,24570000.0,0.012102471735184084,1.068795637006933,-0.4025137428137005,73.7638570512799,74.8688646791469,-0.1726853087651996,-0.41692615845286873,-0.6852838750050942,-0.1803604039526867,11.255022828237287,0.18540000915527433,0.27895599875523747,0.35440013408660853,-0.09683840851430325,0.8056386766875203,0.12878086278615264,0.5800194053870644,-0.3128741642833006,70.90816788383655,-6.864874555455046,0.22561927130045611,1,-0.14840006828308105,-0.3815000057220459,-0.7131001949310303,-0.16500020027160645,0.3931999206542969,2,0.019763494731920517,-1.1293397101863207,5.94920015335083,-1.3412514096510244,5.8105998039245605,-1.3339115714668812,5.906400203704834,0.019763494731920517 1746,2013-01-03,6.019000053405763,6.101600170135497,5.902599811553955,5.940000057220459,23650000.0,-0.00036539669536928,-1.5877727930849415,-1.2343816357093502,72.92717106696564,75.01987817589223,-0.1642769241222659,-0.38825913388680977,-0.6874831757175093,-0.17904289960093056,11.022234027687766,0.19900035858154208,0.307959463255413,0.32276000976562624,-0.1401616267955399,0.7856816463267924,0.09129919148504317,0.5542208280462093,-0.24247017415764116,66.81972714631395,-10.036365836170333,0.23146081828058324,1,-0.14619994163513272,-0.37929987907409757,-0.7246000766754159,-0.16280007362365811,0.45219993591308505,3,0.03907624625299766,1.068795637006933,6.021200180053711,-1.1293397101863207,5.94920015335083,-1.3412514096510244,5.8105998039245605,0.03907624625299766 1747,2013-01-04,6.003600120544434,6.085599899291992,6.0026001930236825,6.028800010681152,18405000.0,-0.0025585533684477912,-5.102976753971092,-0.31898596650067546,70.8186993041318,74.45577399014554,-0.1268148373843241,-0.3345498143987298,-0.6490728572593003,-0.1643526547543912,10.81139042701777,0.08299970626830966,0.30180061610699216,0.27215006351470983,-0.17035507210731282,0.7146551991367325,0.0508974957036985,0.49340263132572115,-0.16977899597503487,62.39954122915523,-13.94831186630455,0.22125256781101124,1,-0.1308000087738037,-0.36389994621276855,-0.7092001438140869,-0.1474001407623291,0.44659996032714844,4,0.0333466714724211,-1.5877727930849415,6.019000053405763,1.068795637006933,6.021200180053711,-1.1293397101863207,5.94920015335083,0.0333466714724211 1748,2013-01-07,5.991799831390381,6.019999980926514,5.9070000648498535,5.999199867248535,19295000.0,-0.0019655354982207607,3.612216696995942,0.2936534968210718,70.57087370456055,73.6671186204121,-0.09068985530822538,-0.2852686394585433,-0.610378702969899,-0.15275987270066516,10.275866637290127,0.11299991607666016,0.2831392105669259,0.22726979255676305,-0.18695011498155267,0.6414897000950788,0.02015983878760519,0.4343797463259209,-0.10985406075110937,59.01254776581858,-16.99224838382601,0.20710995376915797,1,-0.05209970474243164,-0.3243997097015381,-0.7423998117446899,-0.13559985160827637,0.3484001159667969,0,0.018091449630999845,-5.102976753971092,6.003600120544434,-1.5877727930849415,6.019000053405763,1.068795637006933,6.021200180053711,0.018091449630999845 1749,2013-01-08,5.9552001953125,6.03000020980835,5.908599853515625,6.006999969482423,18445000.0,-0.0061082875108977586,1.482618404501175,6.999935562858552,61.862951763403125,72.24687929091041,-0.04208683946611114,-0.21370964504321233,-0.5459436074159267,-0.11574599509068584,10.072383561330689,0.12140035629272461,0.27654457304698177,0.16152014732360875,-0.2169626755248366,0.5400029701720541,-0.02772126410061393,0.35076155874783144,0.1793999671936044,22.67254490894882,-48.67192443693865,0.18924141142422268,1,-0.015500068664550781,-0.2878000736236572,-0.6865501403808594,-0.09900021553039551,0.3991999626159677,1,0.08295270382802089,3.612216696995942,5.991799831390381,-5.102976753971092,6.003600120544434,-1.5877727930849415,6.019000053405763,0.08295270382802089 1750,2013-01-09,5.8805999755859375,5.9913997650146475,5.843599796295166,5.9689998626708975,22120000.0,-0.012526903761402086,1.2192238848714991,1.706568966786904,50.65290594625891,69.30211569129932,0.03615914454917224,-0.11157813610010248,-0.448043389701974,-0.04245765944613389,9.849306489856282,0.14779996871948153,0.26518291464549826,0.06580991744995135,-0.27958489382633367,0.41120472872623637,-0.10688748818819072,0.23850732308809341,0.24948018074035705,14.341133983654538,-52.23723568695332,0.17269740563814243,1,0.07980012893676847,-0.21319985389709473,-0.6119499206542969,-0.024399995803833008,0.4032001495361328,2,0.08305274708023802,1.482618404501175,5.9552001953125,3.612216696995942,5.991799831390381,-5.102976753971092,6.003600120544434,0.08305274708023802 1751,2013-01-10,5.968200206756593,5.968200206756593,5.834000110626222,5.920000076293945,21905000.0,0.014896478511434053,4.568453647002753,-0.5452510410598468,60.95259829958212,67.25595904163288,-0.02462061883839528,-0.16949730079005665,-0.514191595466591,-0.13124094277855658,10.01814278918812,0.1342000961303711,0.24575759880664894,0.12905013561248868,-0.18447451794021852,0.4425747891651959,-0.027712191163864475,0.28581246238884184,0.15042073516845633,53.33871576046702,-12.872996770588834,0.15676232677635352,1,-0.007800102233886719,-0.3008000850677499,-0.6929502487182626,-0.1503000259399423,0.2927999496459952,3,0.07476288973119116,1.2192238848714991,5.8805999755859375,1.482618404501175,5.9552001953125,3.612216696995942,5.991799831390381,0.07476288973119116 1752,2013-01-11,6.0,6.043799877166747,5.920000076293945,5.9791998863220215,23565000.0,0.00532820484262686,1.2841319485684082,0.4315364601367114,62.469388826742744,66.2877993421913,-0.04665308387738598,-0.1715147108293653,-0.525990653614107,-0.1646288960434017,10.430655981661083,0.12379980087280185,0.23228266829423916,0.13635993003845215,-0.14370903885694908,0.4164288989338534,-0.003674554409248465,0.27639441448615276,0.10154369204711955,79.12300957766479,12.11276508283541,0.14003448444770078,1,-0.039599895477294034,-0.3018000125885001,-0.6834499835968018,-0.20129990577697754,0.18979978561401367,4,0.07853333155314135,4.568453647002753,5.968200206756593,1.2192238848714991,5.8805999755859375,1.482618404501175,5.9552001953125,0.07853333155314135 1753,2013-01-14,5.919400215148926,6.03980016708374,5.8906002044677725,5.9994001388549805,14430000.0,-0.013433297475179073,-1.1686049735244228,-3.84612915797437,53.8121652921824,64.20340125056747,0.05699689267713026,-0.06541137799412233,-0.42785506813988405,-0.08588172939013372,11.115018470600857,0.14919996261596769,0.22288742714718435,0.037440133094787775,-0.20206943033599245,0.276949696525568,-0.0823146486206019,0.15719491481017744,0.16609086201293977,40.7055288625443,-24.030907752892517,0.11975478171538989,1,0.06489992141723722,-0.22120022773742587,-0.5922502279281616,-0.15150022506713867,0.24319982528686523,0,0.08967122452106446,1.2841319485684082,6.0,4.568453647002753,5.968200206756593,1.2192238848714991,5.8805999755859375,0.08967122452106446 1754,2013-01-15,5.946400165557861,5.97599983215332,5.81220006942749,5.8439998626708975,10965000.0,0.004561264558499811,1.0272293515177089,-1.280005006794947,53.59681459476284,61.9626187553989,0.03303162350652045,-0.06408313672868005,-0.4422662146141141,-0.11456417076539438,11.642662384832022,0.16379976272583008,0.19883847157615264,0.0443700790405277,-0.13629379870358704,0.22503395678464244,-0.04596185983152967,0.13470201791258507,0.12400145361186521,57.94482190652689,-4.307866488251072,0.09033193887205755,1,0.010499954223632812,-0.20940017700195312,-0.616050124168396,-0.17850017547607422,0.363800048828125,1,0.06622490428414896,-1.1686049735244228,5.919400215148926,1.2841319485684082,6.0,4.568453647002753,5.968200206756593,0.06622490428414896 1755,2013-01-16,5.618800163269043,5.667399883270264,5.3204002380371085,5.3428001403808585,151440000.0,-0.05509215544999979,-1.1633405968791461,2.6953047511280466,42.824206932108915,58.617844962637044,0.33251602676033887,0.26822752830603847,-0.10502497025861501,0.2100795449567947,12.39155695077658,0.6259999275207528,0.1820400787504246,-0.2774899244308475,-0.4858564613490115,-0.06912338751268354,-0.38167319288992907,-0.17330665597176598,0.430945331921305,41.249664651610225,-21.3834846227303,0.10418326845908193,1,0.08419990539550781,0.10870003700256348,-0.28145015239715576,0.09769988059997559,0.6053996086120614,2,0.13091762890379233,1.0272293515177089,5.946400165557861,-1.1686049735244228,5.919400215148926,1.2841319485684082,6.0,0.13091762890379233 1756,2013-01-17,5.806600093841553,5.8763999938964835,5.6336002349853525,5.6336002349853525,96525000.0,0.03342349347111262,-1.8069359190974899,0.6268110308320064,45.80460512020347,55.83850116442278,0.12451252518656641,0.07957725691961937,-0.28265953058137505,0.020375784375049832,11.943097378631279,0.2575998306274405,0.1552173043266123,-0.08655998706817591,-0.29849016963744557,0.12537019550109374,-0.1925250783528103,0.01940510421645847,0.17021087563347148,67.21040895035802,8.186742037141592,0.10596509128463479,1,-0.12450003623962491,-0.07909989356994629,-0.45959997177124023,-0.09949994087219238,0.42959976196288974,3,0.08218234828787896,-1.1633405968791461,5.618800163269043,1.0272293515177089,5.946400165557861,-1.1686049735244228,5.919400215148926,0.08218234828787896 1757,2013-01-18,5.900400161743164,5.926799774169923,5.80019998550415,5.809599876403809,39285000.0,0.016154043051991085,-1.3102137064494959,0.524857568900272,53.78138504408755,53.97300242437022,0.016242096147351504,-0.004813788027393073,-0.3743372302563097,-0.07320208765915748,11.235365218941558,0.12659978866577237,0.12049689566753763,0.001110076904296875,-0.20374487130339336,0.2059650251119871,-0.10131739719954869,0.10353755100814244,-0.5799999237060556,80.62273851968365,21.24797187903679,0.10242747410384519,1,-0.21830010414123624,-0.17289996147155762,-0.5218501091003418,-0.3242001533508301,0.423799991607666,4,0.06111449813141001,-1.8069359190974899,5.806600093841553,-1.1633405968791461,5.618800163269043,1.0272293515177089,5.946400165557861,0.06111449813141001 1758,2013-01-22,5.884600162506104,5.930600166320801,5.813000202178955,5.8917999267578125,36005000.0,-0.002677784354272017,1.7735760997306553,-0.0792923086618045,46.96599702234322,52.317785230919114,0.01702728055347169,0.02061194254930765,-0.3521510009411033,-0.05823073877935858,10.907677024567054,0.1175999641418457,0.08542862947811525,-0.020129919052123135,-0.21679181935385738,0.17653198124961111,-0.11846086920299026,0.07820103109874399,-0.5520719337463396,86.05861405841347,29.689321159852817,0.09833095015086722,1,-0.20250010490417658,-0.15709996223449796,-0.5032001733779916,-0.3084001541137704,0.4512000083923331,1,0.051864122400787194,-1.3102137064494959,5.900400161743164,-1.8069359190974899,5.806600093841553,-1.1633405968791461,5.618800163269043,0.051864122400787194 1759,2013-01-23,5.874800205230713,5.942399978637695,5.820799827575684,5.855800151824951,19920000.0,-0.0016653565246169677,-1.7325661137542325,-2.638982714087351,42.697526621110896,51.433854194791564,0.015894629035946295,0.0340809812908045,-0.3285322972497351,-0.04867017942555929,11.064034343443982,0.12160015106201172,0.052814323444868805,-0.03114988803863561,-0.2266922148105257,0.1643924387332545,-0.1289210514245802,0.066621275347309,-0.5183490989685069,89.13186469471678,33.17228357566643,0.09777116338594503,1,-0.19270014762878507,-0.14730000495910645,-0.4799501895904541,-0.3074002265930176,0.5199999809265146,2,0.0489888719873115,1.7735760997306553,5.884600162506104,-1.3102137064494959,5.900400161743164,-1.8069359190974899,5.806600093841553,0.0489888719873115 1760,2013-01-24,5.992400169372559,6.010000228881836,5.857399940490723,5.869800090789795,19490000.0,0.02001769592728264,-1.0705548959792444,6.452617577674045,48.810167750478165,50.08469524489112,-0.09407131071205566,-0.0788343721472824,-0.4294757279813286,-0.1661857964215976,10.903693318036243,0.15260028839111328,0.022343253064806667,0.08091006278991664,-0.11797718712771665,0.27979731270754993,-0.018533562168900453,0.18035368774873373,-0.6007921307678235,95.32410738717554,39.05540613323798,0.09944362495881671,1,-0.31030011177063077,-0.26489996910095215,-0.6154001951217651,-0.4250001907348633,0.44280004501342773,3,0.05303384888040674,-1.7325661137542325,5.874800205230713,1.7735760997306553,5.884600162506104,-1.3102137064494959,5.900400161743164,0.05303384888040674 1761,2013-01-25,6.0696001052856445,6.119800090789795,5.9790000915527335,5.999599933624268,39895000.0,0.012882974055647756,-1.532377370788516,0.5709635138131002,52.79755841215944,49.01004742104853,-0.17363457711527985,-0.14047526798250765,-0.4913834646924675,-0.24258655824251818,11.021330056480004,0.14079999923706144,0.00935136363678346,0.14365999698638898,-0.057171000633985614,0.3444909946067636,0.04324449817620213,0.24407549579657584,-0.6285206914587409,84.2928757926147,27.609999301376916,0.10041549881018709,1,-0.3494999408721924,-0.3420999050140381,-0.6151000261306763,-0.5327000617980957,0.5151996612548828,4,0.02547114536603967,-1.0705548959792444,5.992400169372559,-1.7325661137542325,5.874800205230713,1.7735760997306553,5.884600162506104,0.02547114536603967 1762,2013-01-28,6.233799934387207,6.299799919128418,6.152200222015381,6.190000057220459,34015000.0,0.027052824939582276,-1.4723661036984972,0.6257109965190972,59.084092711225196,49.595817134275514,-0.3365768451912361,-0.29396104046483096,-0.637145774707431,-0.4039991961408482,11.296885608714321,0.23019981384277344,0.019346491959202794,0.291489839553833,0.04843103744620514,0.5345486416614609,0.16996043850001907,0.41301924060764694,-0.7248484528640144,86.44206591680029,28.812382508993032,0.12152940105381381,1,-0.42369985580444336,-0.42369985580444336,-0.6980999708175659,-0.845599889755249,0.34619998931884766,0,0.00038498531272979086,-1.532377370788516,6.0696001052856445,-1.0705548959792444,5.992400169372559,-1.7325661137542325,5.874800205230713,0.00038498531272979086 1763,2013-01-29,6.200200080871582,6.259399890899657,6.145400047302246,6.251999855041504,20305000.0,-0.005389947362647862,2.4234266485287392,-1.1826465625170106,59.217455762484065,50.22033281957788,-0.28938907457925467,-0.2420887753399601,-0.5815144878095797,-0.36733534875314255,11.597068112644502,0.11399984359741122,0.011598013599083856,0.23840997219085658,-0.02203043880038802,0.4988503831821012,0.10818976669523472,0.36863017768647843,-0.5963467868357624,79.20671832567474,16.44652871299212,0.1302202054956222,1,-0.39010000228881836,-0.39010000228881836,-0.6297001838684082,-0.8380000591278076,0.34980010986328036,1,0.01999936628848542,-1.4723661036984972,6.233799934387207,-1.532377370788516,6.0696001052856445,-1.0705548959792444,5.992400169372559,0.01999936628848542 1764,2013-01-30,6.1672000885009775,6.235599994659424,6.143599987030028,6.221199989318848,19075000.0,-0.005322407654619665,1.222224781737369,1.0424736725826473,61.13097213497533,52.25441784211859,-0.24783762208176885,-0.20229094344753218,-0.5288365786947491,-0.33058589112935,11.524219842219837,0.09200000762939542,-0.0016343925847461804,0.19450998306274503,-0.0814943230498848,0.47051428917537486,0.05650783000642967,0.3325121361190604,-0.47983319945404634,70.02716161158915,1.095100397572054,0.1380021530563151,1,-0.20050001144409269,-0.3571000099182138,-0.5967001914978036,-0.8589999675750741,0.26959991455078036,2,0.02733818912602204,2.4234266485287392,6.200200080871582,-1.4723661036984972,6.233799934387207,-1.532377370788516,6.0696001052856445,0.02733818912602204 1765,2013-01-31,6.140200138092041,6.179999828338622,6.050000190734862,6.155600070953369,22415000.0,-0.004377991636638989,3.049867791675444,0.2851844656764966,57.01011044844804,53.49947398970132,-0.15544594580542448,-0.17488515866828624,-0.48365284489605465,-0.30077931809505287,10.384714138068345,0.12999963760375977,0.00022424460180570094,0.16156003475189173,-0.12381898373523814,0.4469390532390216,0.01887052550832724,0.30424954399545623,-0.3793412854353315,50.24941807404074,-19.801855739430742,0.14268950924356488,1,-0.09020018577575684,-0.33010005950927734,-0.5395002365112305,-0.8320000171661377,0.3081998825073242,3,0.041464454307559295,1.222224781737369,6.1672000885009775,2.4234266485287392,6.200200080871582,-1.4723661036984972,6.233799934387207,0.041464454307559295 1766,2013-02-01,6.254199981689452,6.27839994430542,6.162000179290772,6.170000076293945,26795000.0,0.01856614459359207,-1.3233555731105149,-5.467550161010593,59.709708324074626,54.15817657636655,-0.2226955242184223,-0.28497159274667094,-0.5826049979778327,-0.4156752997249509,9.811642397170495,0.1381998062133789,0.0038359937898988505,0.2637998819351184,-0.04684765758212972,0.5744474214523665,0.10847611217649433,0.41912365169374244,-0.428668201056138,81.74540151335805,12.311166308858319,0.1553237697586239,2,-0.1977999210357657,-0.44409990310668856,-0.6292500495910636,-0.9459998607635489,0.11479997634887784,4,0.028940589240262993,3.049867791675444,6.140200138092041,1.222224781737369,6.1672000885009775,2.4234266485287392,6.200200080871582,0.028940589240262993 1767,2013-02-04,6.2038002014160165,6.2708001136779785,6.190999984741211,6.221399784088135,31425000.0,-0.00805854952207996,-2.6944490435665642,-0.2090214067278204,61.11980747517752,55.73082218223702,-0.13939095075755592,-0.2306287618253604,-0.5162723683539854,-0.3741444471285016,9.207601147300275,0.07980012893676758,0.0476469195835838,0.20339009761810356,-0.12161851921013689,0.528398714446344,0.040885789203983336,0.3658944060322238,-0.32135624416329023,67.3380808327545,-5.493436235555734,0.1625043084141202,2,-0.14350032806396573,-0.39370012283325284,-0.5788502693176278,-0.8956000804901132,0.24379968643188388,0,0.0614138999894851,-1.3233555731105149,6.254199981689452,3.049867791675444,6.140200138092041,1.222224781737369,6.1672000885009775,0.0614138999894851 1768,2013-02-05,6.100200176239014,6.236000061035156,6.070000171661378,6.18940019607544,64020000.0,-0.016699445793459944,-1.2192494278592838,5.068303123899626,55.67360591709066,57.17260877067922,-0.0022259506249078242,-0.12489467649909436,-0.4021281389814648,-0.28216877314886535,9.001574723184136,0.1659998893737784,0.07487280917902162,0.09437005519866926,-0.2336356395011192,0.4223757498984577,-0.06963279215122498,0.2583729025485635,-0.16767350356120403,21.979001605465147,-50.55712977565089,0.16400284734989426,2,-0.02160024642944336,-0.29010009765625,-0.473250150680542,-0.7920000553131104,0.3529996871948242,1,0.07865311524299101,-2.6944490435665642,6.2038002014160165,-1.3233555731105149,6.254199981689452,3.049867791675444,6.140200138092041,0.07865311524299101 1769,2013-02-06,6.44920015335083,6.494400024414063,6.079999923706055,6.0999999046325675,96930000.0,0.057211233570860776,-1.129495768256291,-3.91480012402037,80.15690474021747,60.65557954731692,-0.2918722122974984,-0.4584951199174707,-0.7355889767385921,-0.6407858927637058,9.14660080939968,0.4144001007080087,0.09458760355504481,0.418670034408569,0.036748702447382264,0.8005913663697557,0.22770936842797607,0.6096307003891619,-0.47260069109894776,89.82900810537618,12.784479581483879,0.19096066598059333,2,-0.21250009536743164,-0.5418000221252441,-0.8037002086639404,-1.1410000324249268,-0.02220010757446289,2,0.015629850987282312,-1.2192494278592838,6.100200176239014,-2.6944490435665642,6.2038002014160165,-1.3233555731105149,6.254199981689452,0.015629850987282312 1770,2013-02-07,6.36899995803833,6.45580005645752,6.28879976272583,6.429200172424316,39670000.0,-0.012435680922514125,1.9453319148756933,-0.17239453467444782,72.15569424699369,62.806483528965174,-0.1705707803402694,-0.3581939445464757,-0.6380949278836852,-0.5724849038967283,9.751042366460808,0.16700029373169034,0.12626042990468633,0.3140498399734497,-0.08935921193845164,0.7174588918853511,0.11234531401749948,0.5157543659293999,-0.3199084170837425,70.4523775014576,-7.51239976047755,0.2017045259559506,2,-0.09679985046386719,-0.46159982681274414,-0.698049783706665,-1.048799753189087,0.03399991989135831,3,0.01064532037370447,-1.129495768256291,6.44920015335083,-1.2192494278592838,6.100200176239014,-2.6944490435665642,6.2038002014160165,0.01064532037370447 1771,2013-02-08,6.414400100708008,6.429800033569336,6.33459997177124,6.335400104522705,20165000.0,0.007128300042203328,-1.362276742136058,-1.312287622080175,71.05177638326978,64.13622615919235,-0.18094591398252113,-0.3883635442462543,-0.6594626920928341,-0.6305703426707394,10.454368014989024,0.0952000617980957,0.16868332595123814,0.337139987945557,-0.0944381749265304,0.7687181508176444,0.1213509065095133,0.5529290693816007,-0.3344001770019531,81.14987006070554,3.3758454612466977,0.21578908143604347,2,-0.14219999313354492,-0.5069999694824219,-0.6581499576568604,-1.0088999271392822,-0.06979990005493164,4,0.005300561137058457,1.9453319148756933,6.36899995803833,-1.129495768256291,6.44920015335083,-1.2192494278592838,6.100200176239014,0.005300561137058457 1772,2013-02-11,6.471199989318848,6.512800216674805,6.402200222015381,6.419400215148926,22665000.0,0.00885505857431168,-1.566132297786186,0.6556933755847292,73.24457662635075,65.69479514406643,-0.22409521487625295,-0.4301039669169082,-0.6942469021663698,-0.6984648822026802,10.846753094381539,0.11059999465942383,0.2000658089478966,0.3703798770904543,-0.09366450724175124,0.8344242614226598,0.13835768492435108,0.6024020692565575,-0.3331840515136717,90.6051889957022,13.305777559284707,0.23202219216610293,2,-0.18979978561401367,-0.5545997619628906,-0.7149498462677002,-1.065699815750122,-0.022799968719482422,0,-0.01579305715311008,-1.362276742136058,6.414400100708008,1.9453319148756933,6.36899995803833,-1.129495768256291,6.44920015335083,-0.01579305715311008 1773,2013-02-12,6.450200080871582,6.53980016708374,6.440999984741211,6.447800159454347,17680000.0,-0.003245133589122151,-11.349813738638057,0.046330731276218215,72.60016488910819,66.96914989452563,-0.18316523300158316,-0.3871482174278711,-0.651208392892273,-0.6921059573791783,11.516826789437552,0.0988001823425293,0.2223988818913334,0.32283997535705566,-0.15793076857593746,0.8036107192900488,0.0824546033905591,0.5632253473235522,-0.25221865844726565,80.51325820231034,4.515983633131341,0.24038537196649673,2,-0.15529990196228027,-0.5200998783111572,-0.6939499378204346,-1.0446999073028564,-0.06180000305175781,1,-0.00040311819650251657,-1.566132297786186,6.471199989318848,-1.362276742136058,6.414400100708008,1.9453319148756933,6.36899995803833,-0.00040311819650251657 1774,2013-02-13,6.340199947357178,6.4496002197265625,6.323200225830077,6.432600021362305,30285000.0,-0.017053755253362723,-1.0000075449205568,-38.50129147627096,63.742687193710026,67.71721397733252,-0.05145544843467231,-0.2594342353236536,-0.5180463107760751,-0.5958489620635827,12.511730749902478,0.1269998550415048,0.22033148640018574,0.19314985275268537,-0.2886707731965803,0.674970478701951,-0.04776046022194702,0.43406016572731776,-0.08069115089416545,20.478128217695758,-50.881981942979905,0.24091031297463278,2,-0.03529977798461914,-0.41009974479675293,-0.5366498231887817,-0.9346997737884521,0.02440023422241211,2,0.017822768527002486,-11.349813738638057,6.450200080871582,-1.566132297786186,6.471199989318848,-1.362276742136058,6.414400100708008,0.017822768527002486 1775,2013-02-14,6.354400157928468,6.3815999031066895,6.28879976272583,6.3256001472473145,24195000.0,0.0022397102124844803,1.2307859836544743,-0.3116881776475116,61.84298554696102,67.95424477987545,-0.0358456254517634,-0.2273561829523585,-0.508422677576676,-0.6243953322855598,11.078636053783168,0.09280014038085938,0.22146150265780573,0.17057006359100413,-0.2498579114035442,0.5909980385855524,-0.039643923906269585,0.38078405108827784,0.18540000915527255,26.135573514493522,-41.78802747980689,0.21021398749727405,2,-0.04949998855590909,-0.4242999553680429,-0.5508500337600717,-0.9488999843597421,-0.019000053405762607,3,0.011425136290372784,-1.0000075449205568,6.340199947357178,-11.349813738638057,6.450200080871582,-1.566132297786186,6.471199989318848,0.011425136290372784 1776,2013-02-15,6.28380012512207,6.3805999755859375,6.21560001373291,6.3805999755859375,33915000.0,-0.011110416569895865,2.409095387283009,-3.36110467234004,52.25469848906947,66.96923267030789,0.044024379202716624,-0.12561270299716654,-0.4193313090015405,-0.5673053095365219,10.653942161315202,0.16499996185302734,0.2215824939111739,0.07611002922058141,-0.30665388882230005,0.45887394726346287,-0.11527192980085932,0.26749198824202214,0.2509800338745114,21.036421693285895,-42.7046216793151,0.19138195902144056,2,0.02110004425048828,-0.3536999225616455,-0.4699000120162964,-0.8782999515533447,0.08619976043701172,4,0.018969373696510194,1.2307859836544743,6.354400157928468,-1.0000075449205568,6.340199947357178,-11.349813738638057,6.450200080871582,0.018969373696510194 1777,2013-02-19,6.261000156402588,6.351600170135497,6.226399898529053,6.2880001068115225,26530000.0,-0.0036283726830091956,-1.6029036367331175,0.27892553841302703,52.76867362408818,66.64646241552984,0.08469837628182209,-0.07843366596056356,-0.37370696280680527,-0.557489925155557,10.476733911876165,0.12520027160644442,0.2314098389785002,0.03528006076812762,-0.3194851756605743,0.39004529719682957,-0.1421025574462238,0.21266267898247904,0.26101279678344724,14.003738801612597,-45.80721685039007,0.17738261821435114,2,0.04889988899230957,-0.3308999538421631,-0.44710004329681396,-0.8423001766204834,0.15079975128173828,1,0.013352506334790348,2.409095387283009,6.28380012512207,1.2307859836544743,6.354400157928468,-1.0000075449205568,6.340199947357178,0.013352506334790348 1778,2013-02-20,6.189799785614014,6.301799774169923,6.1599998474121085,6.256199836730957,29410000.0,-0.011372044243724178,-1.2507937829481386,2.459265669427699,50.99452951063562,63.406198501131854,0.18991683007250781,0.017711944849803984,-0.2810319188657502,-0.4987406042036131,10.169960749286611,0.14179992675781428,0.22659644774855892,-0.05118029117584211,-0.3684374145396747,0.2660768321879905,-0.2098088528577584,0.1074482705060742,0.3199566499938964,10.290020680480273,-46.23637769331792,0.1586285616819163,2,0.16010022163391113,-0.25969958305358887,-0.36049973964691073,-0.6884996891021729,0.32760000228881836,2,0.041778449051999456,-1.6029036367331175,6.261000156402588,2.409095387283009,6.28380012512207,1.2307859836544743,6.354400157928468,0.041778449051999456 1779,2013-02-21,6.162600040435791,6.274600028991699,6.143400192260742,6.143400192260742,31960000.0,-0.004394285133654696,-12.666757730038494,-0.28915411738515345,50.985563971863094,61.05396180389512,0.19242227331140516,0.07123046704691305,-0.2335847894931966,-0.48122675440808216,9.918954965371428,0.13119983673095703,0.22317918258623237,-0.09277002811431867,-0.3626673518859951,0.17712729565735774,-0.22771869000015688,0.042178633771519536,0.3261709998803708,8.060399446692063,-47.22511515068581,0.13494866188583826,2,0.1790001392364502,-0.2324998378753662,-0.32134997844695956,-0.6401000022888184,0.25859975814819247,3,0.036640384886647004,-1.2507937829481386,6.189799785614014,-1.6029036367331175,6.261000156402588,2.409095387283009,6.28380012512207,0.036640384886647004 1780,2013-02-22,6.310200214385986,6.314199924468994,6.210000038146973,6.215400218963622,30015000.0,0.023950957871956557,1.0272466672232892,4.937538805414178,52.39317120605921,58.980783450871726,0.03978838961232256,-0.05411466088596839,-0.36158389620699616,-0.6362647351044375,10.08584660647503,0.15159988403320312,0.24048233721825074,0.038940143585205256,-0.20159216921909984,0.27947245638951035,-0.08132601281694729,0.1592062999873578,0.15094115808574227,70.32047828499289,17.622621563910492,0.12026615640215241,2,0.03139996528625488,-0.3801000118255615,-0.46325016021728516,-0.7420001029968262,0.15159988403320312,4,0.008620957393646878,-12.666757730038494,6.162600040435791,-1.2507937829481386,6.189799785614014,-1.6029036367331175,6.261000156402588,0.008620957393646878 1781,2013-02-25,6.224199771881104,6.3663997650146475,6.223599910736084,6.3302001953125,25640000.0,-0.01362879775332937,-1.66417276427283,-1.1181479804838592,50.84603309142124,56.492056391435106,0.10725011282697228,0.046443014916989434,-0.25730617020083546,-0.558756708004509,10.651500089256997,0.14279985427856356,0.18731444234670835,-0.05479028224945015,-0.2772965311677149,0.1677159666688146,-0.16604340670858253,0.05646284220968223,0.21152230617374546,36.23306476444681,-14.009258156970432,0.11125312445913228,2,0.11740040779113681,-0.1374995708465585,-0.5089496374130258,-0.6412997245788583,0.2516002655029279,0,0.01786580391329462,1.0272466672232892,6.310200214385986,-12.666757730038494,6.162600040435791,-1.2507937829481386,6.189799785614014,0.01786580391329462 1782,2013-02-26,6.2361998558044425,6.333199977874756,6.180399894714356,6.25439977645874,20760000.0,0.001927972167209413,-1.3543955034716029,0.1716966787974853,56.10410790033512,54.65916117046032,0.06527391418506312,0.03650349917747775,-0.2514540403872507,-0.578381065750591,10.29709058603432,0.1528000831603995,0.15459289964876266,-0.04291019439697319,-0.2653163957993874,0.179496007005441,-0.15411329509818028,0.0682929063042339,0.1761364713868785,41.61427862739037,-11.699064226534624,0.11120310070120723,2,0.06030035018920987,-0.06619977951049716,-0.5313997268676749,-0.6349997520446768,0.22700023651123136,1,0.021455378731985775,-1.66417276427283,6.224199771881104,1.0272466672232892,6.310200214385986,-12.666757730038494,6.162600040435791,0.021455378731985775 1783,2013-02-27,6.32420015335083,6.374199867248535,6.239200115203857,6.249599933624268,16530000.0,0.014111205474673705,-1.8301877361697023,-4.0989310417101334,42.67293280577615,52.318077349578786,-0.04747116700334786,-0.04398588756358457,-0.32159126047590636,-0.673121046834563,10.051627035408034,0.13800001144409269,0.12173920446986042,0.038890099525451305,-0.1811548699212704,0.258935068972173,-0.07113238519790954,0.14891258424881215,0.06662128304604487,78.3363152914537,28.41747977967367,0.11002248472336064,2,-0.06170010566711426,-0.14779996871948242,-0.6194000244140625,-0.7230000495910645,0.23579978942871094,2,0.013851515165452577,-1.3543955034716029,6.2361998558044425,-1.66417276427283,6.224199771881104,1.0272466672232892,6.310200214385986,0.013851515165452577 1784,2013-02-28,6.3358001708984375,6.397600173950195,6.271999835968018,6.305799961090088,15320000.0,0.001834226821784135,-1.5737652858322382,0.40214640008181635,47.8837501800902,50.76705119770425,-0.06678397453334206,-0.04459350641632831,-0.31456720933907967,-0.6872559687659772,9.854729514205879,0.12560033798217773,0.07805342197444798,0.04206011295318568,-0.17176322011125578,0.25588344601762714,-0.06485155357903505,0.1489717794854064,-0.1923999786376953,71.54699650056409,23.224784879265187,0.1069116665322209,2,-0.06529998779296875,-0.15550017356872559,-0.6310000419616699,-0.7346000671386719,0.4141998291015625,3,0.028662459690335096,-1.8301877361697023,6.32420015335083,-1.3543955034716029,6.2361998558044425,-1.66417276427283,6.224199771881104,0.028662459690335096 1785,2013-03-01,6.3948001861572275,6.396399974822997,6.289999961853027,6.335000038146973,15040000.0,0.009312164788559452,2.377792915531402,1.993324326472254,48.77193716276379,50.38007771700362,-0.1334883028054339,-0.08805623002271545,-0.3599536565905508,-0.7477422499124584,10.195240985963572,0.10640001296996981,0.03537149976559384,0.08833012580871635,-0.11715751893457593,0.29381777055200864,-0.014413696562929346,0.19107394818036205,-0.24631599426269624,98.71087283919759,52.28810103005493,0.10274382237164595,3,-0.1243000030517587,-0.196200132369996,-0.6900000572204599,-0.7936000823974618,0.25859975814819247,4,0.004128293560118346,-1.5737652858322382,6.3358001708984375,-1.8301877361697023,6.32420015335083,-1.3543955034716029,6.2361998558044425,0.004128293560118346 1786,2013-03-04,6.435200214385986,6.448599815368652,6.35099983215332,6.3736000061035165,15365000.0,0.006317637307294177,1.2081591481603349,1.0301012678414498,47.69705033807424,49.81656401855763,-0.16779965649099537,-0.12037246593516038,-0.39036144767591985,-0.7872818817984397,10.187425619549051,0.09759998321533203,0.014260739443649584,0.11968014240264857,-0.09196544262789175,0.3313257274331889,0.013857349887378412,0.22550293491791873,-0.2817337028503415,95.00387585873382,51.932180703175064,0.10582279251527019,3,-0.13920021057128906,-0.17580008506774902,-0.7304000854492188,-0.8340001106262207,0.43579959869384766,0,0.004133497505445005,2.377792915531402,6.3948001861572275,-1.5737652858322382,6.3358001708984375,-1.8301877361697023,6.32420015335083,0.004133497505445005 1787,2013-03-05,6.584799766540527,6.649799823760986,6.449999809265138,6.466000080108643,26015000.0,0.02324707035844953,-1.6498635577437104,1.9285598173162797,57.393953364102615,50.527611113387294,-0.2979730269434917,-0.25293297553561267,-0.5250778338258346,-0.9309653822129391,10.569221065917096,0.214599609375,-0.0010518075845533659,0.25022971630096436,0.013789896033356008,0.4866695365685727,0.13200980616715974,0.368449626434769,-0.4195279228515618,84.1694828647412,43.940542758097095,0.11821991013380431,3,-0.18819975852966309,-0.23489975929260254,-0.860999584197998,-0.9835996627807617,0.04180002212524503,1,-0.01655323366252648,1.2081591481603349,6.435200214385986,2.377792915531402,6.3948001861572275,-1.5737652858322382,6.3358001708984375,-0.01655323366252648 1788,2013-03-06,6.579999923706055,6.697800159454347,6.561999797821045,6.6276001930236825,17075000.0,-0.0007289276826399904,-2.2487922291998412,-0.4006767252278905,64.89439399979506,52.073036672046406,-0.25926723563794685,-0.22171199588354895,-0.5050792697687347,-0.9220152437246512,11.762372700392564,0.13580036163330167,0.003603574569853052,0.22143988609313947,-0.012221673457881721,0.45510144564416066,0.10460910631762843,0.3382706658686505,-0.3856564012127679,72.33439496152143,28.384070810005156,0.1168307797755108,3,-0.1408998966217032,-0.2060997486114502,-0.769899845123291,-0.8961999416351318,0.25820016860961914,2,-0.0177507344596739,-1.6498635577437104,6.584799766540527,1.2081591481603349,6.435200214385986,2.377792915531402,6.3948001861572275,-0.0177507344596739 1789,2013-03-07,6.550000190734862,6.6276001930236825,6.501599788665772,6.6276001930236825,16530000.0,-0.00455922998769509,2.247433006224617,1.6302429251189652,61.91520225777188,53.1310401222367,-0.18834194950741434,-0.19370472016202367,-0.46232099101129354,-0.8880550035085948,11.645947110511951,0.12600040435791016,0.009615165286307459,0.18640015125274534,-0.059520186822590304,0.432320489328081,0.06343998221507707,0.3093603202904136,-0.3153801372846905,63.756768734089974,16.827902179121907,0.12296016903766788,3,-0.11090016365051092,-0.1761000156402579,-0.7399001121520987,-0.8662002086639395,0.19339990615844904,3,0.001526679657021024,-2.2487922291998412,6.579999923706055,-1.6498635577437104,6.584799766540527,1.2081591481603349,6.435200214385986,0.001526679657021024 1790,2013-03-08,6.436800003051758,6.5776000022888175,6.412600040435791,6.565400123596191,23890000.0,-0.017282470898738134,1.156863967288335,1.6572179993731917,58.86030788399069,54.02151509918886,-0.06179326144278807,-0.07922667902889113,-0.33842042098664926,-0.7714740343956619,11.285849984126582,0.16499996185302646,0.022038150363479225,0.06980996131896955,-0.178283439372513,0.3179033620104521,-0.05423673902677173,0.19385666166471083,-0.16512554112125155,24.7405103582737,-24.411702262487818,0.12404670034574146,3,0.0023000240325936616,-0.06289982795715332,-0.5483999252319336,-0.753000020980835,0.4065999984741211,4,0.04865771762362514,2.247433006224617,6.550000190734862,-2.2487922291998412,6.579999923706055,-1.6498635577437104,6.584799766540527,0.04865771762362514 1791,2013-03-11,6.448400020599365,6.542399883270264,6.387800216674805,6.401599884033202,18190000.0,0.0018021404334618296,-3.1559345497894595,-0.36391984990397214,60.995057055921215,54.56495389425398,-0.042740617444914086,-0.09291258193229979,-0.3357086196513901,-0.7795084668927936,10.842604558968787,0.15459966659545898,0.038781315503218394,0.07970998287200892,-0.17021049488296303,0.32963046062698087,-0.045250256005477496,0.20467022174949534,-0.14263550286695192,19.548327454904214,-32.64336320176979,0.12496023887748604,3,0.020100116729736328,-0.06449985504150302,-0.5183500051498413,-0.7646000385284424,0.3503999710083008,0,0.03179081990124444,1.156863967288335,6.436800003051758,2.247433006224617,6.550000190734862,-2.2487922291998412,6.579999923706055,0.03179081990124444 1792,2013-03-12,6.36899995803833,6.479599952697754,6.3400001525878915,6.448400020599365,15320000.0,-0.01231314160216368,-1.032025209267473,-1.696577582605651,60.41376864203418,56.53615787606043,0.06423295574435617,-0.022726884812302117,-0.24667982992335435,-0.6982808286769444,9.889988833879068,0.1395998001098624,0.04188826630028242,0.005419921875000178,-0.23981067991663707,0.2506505236666374,-0.11719537902081889,0.12803522277081925,-0.03187258896816214,8.105032111210223,-47.34681452719629,0.12261530089581875,3,0.11590003967285156,0.014900207519532138,-0.435749888420105,-0.6466999053955078,0.19820022583007724,1,0.07881925865110562,-3.1559345497894595,6.448400020599365,1.156863967288335,6.436800003051758,2.247433006224617,6.550000190734862,0.07881925865110562 1793,2013-03-13,6.4475998878479,6.4475998878479,6.386600017547607,6.388199806213379,17925000.0,0.012341015909470787,1.0538648642139823,-0.7481112699232497,65.62841232852071,58.507787003663815,0.005563103434671923,-0.10701849652689699,-0.31145076528919446,-0.7760689058803187,8.77005197417476,0.07859992980957031,0.05678619074435787,0.08414986133575475,-0.16089006818952,0.3291897908610295,-0.03837010342688263,0.20666982609839213,-0.10759973526000888,37.41297640186924,-23.040767611647,0.12251996476263752,3,0.04630017280578613,-0.06369972229003817,-0.5123999118804932,-0.7252998352050781,0.8773999214172372,2,0.02776225323088699,-1.032025209267473,6.36899995803833,-3.1559345497894595,6.448400020599365,1.156863967288335,6.436800003051758,0.02776225323088699 1794,2013-03-14,6.453199863433838,6.48420000076294,6.3906002044677725,6.432199954986572,14935000.0,0.0008685364605971468,1.2554118025553764,0.35353332637612284,59.288101745057595,59.6762497350298,0.02052611475631938,-0.10932383011370916,-0.3073397374468403,-0.7797815477594039,8.436261907031275,0.09359979629516779,0.06559080381436999,0.08409984111785906,-0.16387626619403584,0.33207594842975396,-0.03988821253808883,0.20808789477380696,-0.11319971084594638,47.643006082888625,-11.085020746285942,0.1239880536559475,3,0.06570029258728116,-0.0642998218536377,-0.5088498592376709,-0.7308998107910156,0.8034000396728516,3,0.059660360290928915,1.0538648642139823,6.4475998878479,-1.032025209267473,6.36899995803833,-3.1559345497894595,6.448400020599365,0.059660360290928915 1795,2013-03-15,6.427000045776367,6.479599952697754,6.370800018310548,6.4190001487731925,15550000.0,-0.004059973069473366,-1.0842867778371723,0.38094913714808953,64.28171825353914,61.5189906145259,0.05785823252172495,-0.08158926017027923,-0.27385427185725497,-0.751220840728875,8.241110026273194,0.10879993438720614,0.0849649954046896,0.054270029067993164,-0.1949225622962123,0.3034626204321986,-0.07032626661411001,0.17886632475009634,-0.05837589263915888,42.98419414648602,-17.821389532396672,0.12459629568210287,3,0.09190011024475186,-0.006399869918823242,-0.354949951171875,-0.6073999404907227,0.7983999252319336,4,0.0492298193345857,1.2554118025553764,6.453199863433838,1.0538648642139823,6.4475998878479,-1.032025209267473,6.36899995803833,0.0492298193345857 1796,2013-03-18,6.402999877929688,6.436999797821045,6.34499979019165,6.3471999168396,9240000.0,-0.003734272238328562,-2.0564677740021704,6.975084937711681,61.551253745518224,61.98091287912763,0.08583712776644692,-0.05080591502729259,-0.2426261983387512,-0.723675642895051,8.404472312341973,0.09200000762939453,0.09863975323665564,0.024309873580933505,-0.22160744709227398,0.270227194254141,-0.09864878675567024,0.14726853391753725,0.2948002815246582,43.68917591738341,-18.73663717788633,0.12295866033660387,3,0.11590027809143066,0.017600297927855557,-0.313199758529664,-0.5833997726440439,0.8527998924255362,0,0.0687802798675965,-1.0842867778371723,6.427000045776367,1.2554118025553764,6.453199863433838,1.0538648642139823,6.4475998878479,0.0687802798675965 1797,2013-03-19,6.344600200653076,6.490600109100343,6.309999942779541,6.401999950408936,20415000.0,-0.009120674432293585,-1.8530772128060404,-1.0286700677656142,51.47314240537277,60.48966270196959,0.11910667907009564,0.014944193413318096,-0.17703173916472537,-0.6483251485524635,8.70903382667271,0.18060016632080167,0.10655739646725593,-0.03826980590820295,-0.27854139650174137,0.20200178468533547,-0.15840560120497216,0.08186598938856626,0.3461439514160167,19.158486162230002,-39.55056401890299,0.12013579529676931,3,0.12419986724853516,0.07599997520446777,-0.25480008125305176,-0.5250000953674316,0.9123997688293466,1,0.07158840219874496,-2.0564677740021704,6.402999877929688,-1.0842867778371723,6.427000045776367,1.2554118025553764,6.453199863433838,0.07158840219874496 1798,2013-03-20,6.448400020599365,6.473999977111816,6.364999771118164,6.394999980926514,14945000.0,0.01636034055157709,1.0841349003017842,-0.9303183358808921,57.175632041122554,59.96304378900856,-0.005949356244402182,-0.07218980533344332,-0.27190185662934674,-0.7326420840095142,9.433455907094364,0.12939977645874023,0.11551946192048135,0.052600002288818004,-0.17119216885812172,0.2763921734357577,-0.05929608328465186,0.16449608786228787,0.2271143630981456,76.63341659053788,18.74076098465381,0.11189608557346968,3,-0.004600048065185547,-0.02779984474182129,-0.3493998050689697,-0.6195998191833496,0.7862000465393075,2,0.01842320000147879,-1.8530772128060404,6.344600200653076,-2.0564677740021704,6.402999877929688,-1.0842867778371723,6.427000045776367,0.01842320000147879 1799,2013-03-21,6.388400077819824,6.450399875640869,6.366600036621094,6.439799785614014,21275000.0,-0.009304624804272632,1.3085390764057194,-0.962540629353145,49.59266048363595,58.93330518896915,0.03209174381087543,0.005896164512504853,-0.2023054086442233,-0.6529079889960201,10.182712681146372,0.08379983901977539,0.10075807582404472,-0.018689942359924494,-0.21390490725273903,0.17652502253289004,-0.11629742480633176,0.07891754008648277,0.27249372824096785,43.41088750772264,-8.933598938819479,0.09760748244640721,3,0.037799835205078125,0.03220009803771973,-0.27589988708496094,-0.5460999011993408,0.8833999633789054,3,0.146609435858148,1.0841349003017842,6.448400020599365,-1.8530772128060404,6.344600200653076,-2.0564677740021704,6.402999877929688,0.146609435858148 1800,2013-03-22,6.36460018157959,6.413599967956543,6.348800182342528,6.405600070953369,14175000.0,-0.003725486185949145,1.273689317951795,0.7976677520803763,45.409612533460816,57.201589130917995,0.049811245026026185,0.03581688419314588,-0.16658274892586,-0.6114132659710663,10.783700180825374,0.06479978561401456,0.07744796034263768,-0.045209836959839045,-0.23621106377153378,0.1457913898518557,-0.1407104503656864,0.05029077644600832,0.2822578699499525,30.232662523168415,-16.025189819759234,0.09550061340584745,3,0.03569984436035156,0.0559999942779541,-0.24709999561309814,-0.4946000576019287,0.8991999626159677,4,0.1401501580741431,1.3085390764057194,6.388400077819824,1.0841349003017842,6.448400020599365,-1.8530772128060404,6.344600200653076,0.1401501580741431 1801,2013-03-25,6.335400104522705,6.434000015258789,6.320799827575684,6.374000072479247,15775000.0,-0.004587888669172924,-2.339212873097589,0.9414651733481983,30.773975508211592,53.90827878271548,0.06850013837017421,0.0777618504390647,-0.1283774436231786,-0.5661659049391252,11.008143840478391,0.11320018768310547,0.056424496256862966,-0.07996993064880353,-0.2539356695609305,0.09399580826332343,-0.16695280010486702,0.00701293880725995,0.29798362265683753,14.064306949776299,-26.266196847879446,0.08698286945606365,3,0.06489992141723633,0.08520007133483887,-0.21789991855621338,-0.46539998054504395,0.9081997871398926,0,0.14048045140041654,1.273689317951795,6.36460018157959,1.3085390764057194,6.388400077819824,1.0841349003017842,6.448400020599365,0.14048045140041654 1802,2013-03-26,6.369999885559082,6.405799865722656,6.327000141143799,6.372799873352051,15690000.0,0.005461341109565643,1.2906905824623658,0.07253860407659216,34.52238199599917,50.452053190213086,0.03805947363882023,0.05660200616298905,-0.1544094348620373,-0.5854751840695869,11.533849871528362,0.07879972457885742,0.046042219633881665,-0.05206015110015905,-0.20617271891357447,0.10205241671325638,-0.12911643500686676,0.024996132806548665,0.2504484902444606,32.11488900785598,-3.995189370864466,0.07705628390670784,3,0.030300140380859375,0.050600290298461914,-0.25249969959259033,-0.4999997615814209,0.9340000152587891,1,0.1390580691852552,-2.339212873097589,6.335400104522705,1.273689317951795,6.36460018157959,1.3085390764057194,6.388400077819824,0.1390580691852552 1803,2013-03-27,6.411799907684326,6.416999816894531,6.3267998695373535,6.369800090789795,10760000.0,0.006562013010393608,2.442770042770043,-15.0,39.98837958814558,48.30763961722286,-0.010451953507701894,0.0228739922599015,-0.18438092851052978,-0.6125476327803359,11.86671088517203,0.09019994735717773,0.032915594026086126,-0.01464011669158971,-0.16186767027568116,0.13258743689250174,-0.08825389348363544,0.058973660100456016,0.1962305307982568,70.21608515366586,36.04978077489223,0.0736137767920459,3,-0.011499881744384766,0.008800268173217773,-0.29179978370666504,-0.541799783706665,0.9352002143859854,2,0.13181946941063338,1.2906905824623658,6.369999885559082,-2.339212873097589,6.335400104522705,1.273689317951795,6.36460018157959,0.13181946941063338 1804,2013-03-28,6.517399787902832,6.518599987030028,6.38040018081665,6.40339994430542,19370000.0,0.016469615667817017,1.3745621832869952,2.7142938237965484,55.90388916908951,47.37676971895068,-0.11844291522362926,-0.07212101173964847,-0.27755174405553174,-0.7054410325844431,12.369780354358126,0.13819980621337802,0.028557016340748476,0.0818797826766966,-0.06420595208985169,0.2279655174432449,0.00883691529342201,0.1549226500599712,0.07870943075162895,99.39322641068274,61.38941827896441,0.07304286738327427,3,-0.10309982299804688,-0.09679961204528809,-0.3773996829986572,-0.6165997982025146,0.9622001647949219,3,0.11004392895569493,2.442770042770043,6.411799907684326,1.2906905824623658,6.369999885559082,-2.339212873097589,6.335400104522705,0.11004392895569493 1805,2013-04-01,6.4211997985839835,6.569399833679199,6.4000000953674325,6.548399925231934,21085000.0,-0.014760486152377572,1.002361641086908,-1.115792115444952,48.22730343650103,45.89633079572654,-0.025873042506134425,0.02757179837121715,-0.15922313892928397,-0.5966679736381302,13.032360786240604,0.1693997383117667,0.00911237691152511,-0.01564018726348948,-0.16064985424599865,0.1293694797190197,-0.08814502075474451,0.05686464622776555,0.16346504903548098,40.38614985652652,0.04587100717303372,0.0725048334912546,4,0.01850008964538663,0.017900228500367987,-0.2853496074676505,-0.5203998088836661,0.8006000518798837,0,0.1324674935052359,1.3745621832869952,6.517399787902832,2.442770042770043,6.411799907684326,1.2906905824623658,6.369999885559082,0.1324674935052359 1806,2013-04-02,6.4618000984191895,6.4720001220703125,6.432799816131593,6.438199996948242,12040000.0,0.006322852599004891,-1.2790568731547727,-0.18553520419256275,56.37014226572502,46.44044189132125,-0.06398398296720398,-0.011524389408348767,-0.18282107914860646,-0.6252511789043647,13.390841101757372,0.05080032348632901,-0.0018165685370759022,0.023630118370055797,-0.12180353978441882,0.16906377652453042,-0.04908671070718107,0.09634694744729266,0.11187815300667836,55.64725838248793,10.765561131190061,0.0727168290772372,4,-0.016700267791748047,-0.02270007133483798,-0.32594990730285645,-0.5316998958587646,0.864799976348877,1,0.12411402914995295,1.002361641086908,6.4211997985839835,1.3745621832869952,6.517399787902832,2.442770042770043,6.411799907684326,0.12411402914995295 1807,2013-04-03,6.475800037384032,6.5999999046325675,6.437399864196777,6.540999889373778,20650000.0,0.0021665694932697654,-1.2901382154226544,-2.762693714262623,52.12414732401968,45.87916581164315,-0.06416354447646899,-0.03595230358523782,-0.18232934534815115,-0.6316578967882114,12.954109485894524,0.16260004043579013,-0.014718845347257314,0.0430800437927239,-0.08652558252327402,0.17268567010872182,-0.021722769365275063,0.10788285695072286,-0.1658000946044913,54.538853845589806,8.352512816672522,0.06480281315799909,4,-0.015400171279906338,-0.03670001029968084,-0.26164984703063876,-0.5456998348236075,0.8731999397277841,2,0.11856447849627028,-1.2790568731547727,6.4618000984191895,1.002361641086908,6.4211997985839835,1.3745621832869952,6.517399787902832,0.11856447849627028 1808,2013-04-04,6.463200092315674,6.5268001556396475,6.43720006942749,6.472599983215332,20775000.0,-0.00194569705605796,-1.9185725934842253,0.14417043310369038,50.74539654015445,46.00724759570076,-0.055030472460986246,-0.03431048299936634,-0.15457599394872368,-0.6092797980289646,12.263771028417102,0.08960008621215731,-0.024271063456004605,0.03632009029388428,-0.07450859290550138,0.14714877349326994,-0.019094251305808108,0.09173443189357666,-0.14740015029907205,37.704925152106185,-7.954410524686281,0.055414341599692794,4,-0.0028002262115478516,0.005300045013427734,-0.229949951171875,-0.533099889755249,0.9369997978210449,3,0.13009032623047734,-1.2901382154226544,6.475800037384032,-1.2790568731547727,6.4618000984191895,1.002361641086908,6.4211997985839835,0.13009032623047734 1809,2013-04-05,6.559999942779541,6.5756001472473145,6.337399959564209,6.362199783325195,23500000.0,0.014977077775907954,1.080345820605561,-21.042814386445492,58.969518795338644,47.513903847020515,-0.13961060141418002,-0.13736556972600322,-0.23446925470021807,-0.6919668941355717,11.637650067076308,0.23820018768310547,-0.017629445502178598,0.13261995315551722,0.019388402921236114,0.24585150338979833,0.07600417803837622,0.18923572827265822,-0.2385160015106198,84.76771888028617,37.1684472572491,0.05661577511714069,4,-0.09960007667541504,-0.07509994506835938,-0.3405498266220093,-0.6298997402191162,0.7902002334594727,4,0.1199695405724821,-1.9185725934842253,6.463200092315674,-1.2901382154226544,6.475800037384032,-1.2790568731547727,6.4618000984191895,0.1199695405724821 1810,2013-04-08,6.75,6.758399963378906,6.535999774932861,6.540200233459473,36510000.0,0.028963423609414507,-1.0384921328671328,1.0606653054238375,69.12058830639094,51.77463860237378,-0.300827779018916,-0.3190565851666598,-0.40879750605288656,-0.8660184908664608,12.05043772247337,0.22240018844604492,-0.01906948518356444,0.3069600105285648,0.1234321285867237,0.4904878924704059,0.2151960695576447,0.3987239514994849,-0.4229457394638061,98.00475931050026,47.84911962488873,0.09176394097092042,4,-0.20740008354187012,-0.2258000373840332,-0.5245999097824097,-0.8198997974395752,0.7630000114440927,0,0.10808888188114874,1.080345820605561,6.559999942779541,-1.9185725934842253,6.463200092315674,-1.2901382154226544,6.475800037384032,0.10808888188114874 1811,2013-04-09,6.65339994430542,6.744400024414063,6.611000061035156,6.743599891662598,26070000.0,-0.014311119362160007,1.906310545972049,-0.42993349727943414,66.32825130378919,55.30862408101711,-0.1725177991847584,-0.217460295087621,-0.2998137923327384,-0.7551599338910435,12.668011173680668,0.13899993896484375,-0.010084966441459287,0.20010995864868164,-0.006166875581879339,0.4063867928792426,0.09697154153340115,0.30324837576396213,-0.31599998474121094,75.05937811827147,20.116028868071844,0.1031384171152806,4,-0.11080002784729004,-0.11919999122619629,-0.4188498258590698,-0.7232997417449951,0.8460001945495597,1,0.0854299923221864,-1.0384921328671328,6.75,1.080345820605561,6.559999942779541,-1.9185725934842253,6.463200092315674,0.0854299923221864 1812,2013-04-10,6.870999813079834,7.0,6.6835999488830575,6.6835999488830575,47385000.0,0.032705063666081724,-2.3767372508307987,-2.0776050284675023,69.945249675702,58.63716520185672,-0.34819346570678,-0.4168978549108555,-0.5075396105278269,-0.956634549741012,14.072504377495171,0.3466000556945801,0.011780000237242128,0.3926098346710205,0.1185028148247742,0.6667168545172668,0.25555632474789736,0.5296633445941437,-0.5167598533630375,80.53121354545605,27.161166405773244,0.13705350992312298,4,-0.2022998332977295,-0.21599984169006348,-0.5932997465133667,-0.9408996105194092,0.5706000328063965,2,0.0663077098067939,1.906310545972049,6.65339994430542,-1.0384921328671328,6.75,1.080345820605561,6.559999942779541,0.0663077098067939 1813,2013-04-11,6.626599788665772,6.8847999572753915,6.610000133514403,6.800000190734862,72920000.0,-0.035569790578194316,-1.6602149693840518,-0.9252963059088105,59.5754852426952,59.045120321146236,-0.07836023437553052,-0.16696015695285116,-0.2548187142114893,-0.6955816095477134,15.307466809675729,0.2747998237609881,0.04362868456460767,0.13925981521606534,-0.14220466212295868,0.42072429255508936,-0.0014724234534471137,0.2799920538855778,-0.2336142265319836,43.646213621018966,-10.529879036977306,0.14073223866951218,4,0.04210019111633212,0.028400182723998135,-0.25334978103637784,-0.6414997577667245,0.8766002655029288,3,0.10901521315375762,-2.3767372508307987,6.870999813079834,1.906310545972049,6.65339994430542,-1.0384921328671328,6.75,0.10901521315375762 1814,2013-04-12,6.838200092315674,6.8400001525878915,6.545599937438965,6.595399856567383,39120000.0,0.03193195762505918,1.389608680591159,-1.4002287933078101,66.54092901968272,61.07996760816643,-0.2678352394106325,-0.36705755744810276,-0.454403922439683,-0.8903302191605524,16.16797278612791,0.29440021514892667,0.07851429135173227,0.33161010742187536,0.010155612286008697,0.653064602557742,0.17088285985394247,0.49233735498980824,-0.4087936639099121,65.1293471547531,7.597215734844227,0.1607272475679333,4,-0.16950011253356934,-0.18320012092590332,-0.4316999912261963,-0.8290998935699463,0.6991996765136728,4,0.08218533974350706,-1.6602149693840518,6.626599788665772,-2.3767372508307987,6.870999813079834,1.906310545972049,6.65339994430542,0.08218533974350706 1815,2013-04-15,6.743400096893311,6.997600078582764,6.740600109100343,6.980000019073486,44610000.0,-0.013863296502378275,-1.1222136908629223,-0.9744633132294651,63.62543377785484,61.88611110951418,-0.1369237279647857,-0.26070475955335315,-0.34757226831440136,-0.7798442899665616,17.468507899340498,0.256999969482421,0.10645455216505084,0.22099010944366526,-0.11479513998117241,0.5567753588685029,0.053097484731246425,0.3888827341560841,-0.2797580541918956,43.52995867551801,-18.695012174682198,0.16789262471241873,4,-0.07470011711120694,-0.08840012550354093,-0.3368999958038339,-0.7342998981475839,0.8052000999450675,0,0.08998429140000974,1.389608680591159,6.838200092315674,-1.6602149693840518,6.626599788665772,-2.3767372508307987,6.870999813079834,0.08998429140000974 1816,2013-04-16,6.843400001525879,6.877799987792969,6.753399848937987,6.8206000328063965,22395000.0,0.014829300233666576,1.716161978979608,-0.09636507277512904,65.14783293307012,63.333187288297566,-0.19791396936054984,-0.34363779123923166,-0.4378055578398792,-0.8658125933938523,19.048356702619923,0.13439989089965731,0.11741576677866039,0.2989700078964237,-0.060751795917694196,0.6586918117105416,0.11910910598936475,0.47883090980348264,-0.3475764813865476,65.53697691159834,-0.4761979311205522,0.17986090190705883,4,-0.17470002174377441,-0.1884000301361084,-0.43689990043640137,-0.8342998027801514,0.5776000022888184,1,0.09784610131936056,-1.1222136908629223,6.743400096893311,1.389608680591159,6.838200092315674,-1.6602149693840518,6.626599788665772,0.09784610131936056 1817,2013-04-17,6.798799991607666,6.87559986114502,6.7486000061035165,6.791800022125244,17010000.0,-0.0065172297261987255,-1.7194829329058994,0.30701662658161666,62.361059581185096,64.62381651507874,-0.11474472424213733,-0.27749277448344767,-0.3821310382402441,-0.8067230638051699,20.318719062747498,0.1269998550415039,0.14335646077920394,0.23166000843048096,-0.13226775012286218,0.5955877669838241,0.04969612915380939,0.4136238877071525,-0.27272588267669473,56.01769360690274,-9.072899823814637,0.1819638792766714,4,-0.13010001182556152,-0.1438000202178955,-0.37259984016418457,-0.7896997928619385,0.5701999664306641,2,0.1030476184197393,1.716161978979608,6.843400001525879,-1.1222136908629223,6.743400096893311,1.389608680591159,6.838200092315674,0.1030476184197393 1818,2013-04-18,6.567200183868407,6.829999923706055,6.567200183868407,6.829999923706055,50645000.0,-0.03406480673429746,1.0000000000000067,-37.54298365122629,51.47216490660174,63.790777194107974,0.14880762032382222,-0.03851088819994519,-0.13857974898340153,-0.5640687762028707,21.122608105486176,0.2627997398376474,0.1554530442686053,-0.0058798074722297144,-0.3654998891193362,0.35374027417487675,-0.18568984829578294,0.17393023335132352,-0.01269052147329397,4.778814089478479,-53.660551354212565,0.17981004082355326,4,0.20079970359802335,0.08779978752136319,-0.13280010223388583,-0.5580999851226798,0.7981996536254883,3,0.1331464912803615,-1.7194829329058994,6.798799991607666,1.716161978979608,6.843400001525879,-1.1222136908629223,6.743400096893311,0.1331464912803615 1819,2013-04-19,7.324999809265138,7.33459997177124,6.866199970245361,6.898200035095215,137370000.0,0.11539158304602637,1.1004479702351042,-1.6240494546668556,69.20527264834952,63.800186565436704,-0.5465394089741498,-0.7615923285463557,-0.8866268150740799,-1.3059374640484878,22.63041713419659,0.7673997879028329,0.19173963303631414,0.7050898313522351,0.223487865514147,1.1866917971903232,0.46428884843319107,0.9458908142712792,-0.7577996253967303,98.74900115201515,36.45520946902769,0.24080098291904425,4,-0.38489985466003507,-0.502699851989747,-0.8860996961593637,-1.31589961051941,0.08720016479492099,4,0.024327679118593792,1.0000000000000067,6.567200183868407,-1.7194829329058994,6.798799991607666,1.716161978979608,6.843400001525879,0.024327679118593792 1820,2013-04-22,7.2565999031066895,7.459799766540527,7.253200054168701,7.3400001525878915,49450000.0,-0.009337871391058794,-3.5809275598293535,-0.1954083730325446,66.69186913091356,63.8405885462283,-0.44557848166032343,-0.6566040758539522,-0.8064825982803558,-1.2206706393867863,24.503569909403428,0.20659971237182617,0.23305338002429732,0.5920899391174315,0.048781371620282066,1.1353985066145809,0.32043565536885676,0.8637442228660062,-0.6893997192382821,77.23504834883173,13.518037178228312,0.27165428374857475,4,-0.25390005111694336,-0.3717000484466553,-0.8026998043060303,-1.247499704360962,0.13920021057128817,0,0.03869578996665379,1.1004479702351042,7.324999809265138,1.0000000000000067,6.567200183868407,-1.7194829329058994,6.798799991607666,0.03869578996665379 1821,2013-04-23,7.225399971008301,7.315000057220459,7.162799835205077,7.272600173950195,35685000.0,-0.004299524917314446,1.3060645030777813,0.5659479825960615,65.62969467499205,63.36108243503831,-0.36286691505042334,-0.5853184523090738,-0.7651223654569073,-1.1697143428738936,26.534133721276355,0.15220022201538175,0.26309443241670394,0.516390013694763,-0.05830519338801121,1.0910852207775372,0.2290424101533759,0.8037376172361501,-0.568939828872681,73.73964764463385,8.495595211919436,0.28734760354138694,4,-0.2227001190185547,-0.3405001163482666,-0.7556498050689697,-1.2162997722625732,0.1715998649597168,1,0.0447311189867563,-3.5809275598293535,7.2565999031066895,1.1004479702351042,7.324999809265138,1.0000000000000067,6.567200183868407,0.0447311189867563 1822,2013-04-24,7.255799770355225,7.313000202178955,7.1742000579833975,7.1742000579833975,20960000.0,0.004207351768608314,-2.401976309991942,-1.7288000323278228,66.40450285395767,64.11986216962303,-0.37206972519584447,-0.5754577839012374,-0.7866302426908298,-1.1815516032285363,28.674431724704842,0.13880014419555753,0.26926154136723035,0.5024998188018799,-0.0981355393697898,1.1031351769735496,0.20218213971604548,0.8028174978877143,-0.5190056657791144,77.14540762223969,8.070108479903638,0.3003176790858347,4,-0.2530999183654785,-0.37089991569519043,-0.7860496044158936,-1.246699571609497,-0.03579998016357422,2,0.022768025398719693,1.3060645030777813,7.225399971008301,-3.5809275598293535,7.2565999031066895,1.1004479702351042,7.324999809265138,0.022768025398719693 1823,2013-04-25,7.256999969482423,7.317200183868407,7.222799777984619,7.265999794006348,15115000.0,0.00016541238253320323,-1.4392804337111649,-0.110292355969531,65.02026075406548,63.95089902899889,-0.3066960856538783,-0.5376570427395988,-0.7780642477230337,-1.1640864394978232,30.832837465688822,0.09440040588378817,0.287598508429304,0.4614400148391731,-0.15670606395051756,1.0795860936288637,0.15236697544432776,0.7705130542340184,-0.4479052987098706,65.83560197900357,-1.2028807621709916,0.30907303939484526,4,-0.243499994277955,-0.3667001724243173,-0.8122998476028451,-1.2478997707366952,-0.0802001953125,3,0.015433373160658181,-2.401976309991942,7.255799770355225,1.3060645030777813,7.225399971008301,-3.5809275598293535,7.2565999031066895,0.015433373160658181 1824,2013-04-26,7.234600067138673,7.28439998626709,7.189199924468994,7.2402000427246085,16990000.0,-0.003086661490691367,1.0255361889495362,0.6222316414113296,61.25616038533311,63.68764642982981,-0.24826086498647282,-0.48356391984947766,-0.7424109067154374,-1.1219975182562507,32.167199682631164,0.0952000617980957,0.28412353074069685,0.4031800985336309,-0.2300507249218029,1.0364109219890647,0.08656468680591356,0.7197955102613482,-0.36043488678932345,24.175167856352093,-37.33745812815684,0.31661541172771707,4,-0.221100091934205,-0.3443002700805673,-0.802399992942811,-1.2254998683929452,-0.06620025634765625,4,0.018079751353409,-1.4392804337111649,7.256999969482423,-2.401976309991942,7.255799770355225,1.3060645030777813,7.225399971008301,0.018079751353409 1825,2013-04-29,7.27180004119873,7.3400001525878915,7.190400123596191,7.243599891662598,13810000.0,0.005141953074784045,-1.222888237044608,-5.03576294278073,64.77164909128226,63.645848225186725,-0.22643723892268675,-0.4782940717652542,-0.7661097032362063,-1.1390826925034174,33.25995614062891,0.1496000289917001,0.31385344106332447,0.3978500604629511,-0.23362924565053067,1.029329366576433,0.08211040740621023,0.713589713519692,-0.3390714022302621,61.5124214242653,1.6425909929270475,0.3157396530567407,4,-0.2583000659942618,-0.3815002441406241,-0.8483999967575064,-1.262699842453002,-0.21120023727416903,0,0.019307452359235144,1.0255361889495362,7.234600067138673,-1.4392804337111649,7.256999969482423,-2.401976309991942,7.255799770355225,0.019307452359235144 1826,2013-04-30,7.2638001441955575,7.310200214385986,7.214200019836426,7.309800148010254,18685000.0,-0.0011001260977816507,3.1025604450467155,-1.631197159283077,60.426854984843814,63.43093660337103,-0.17045775059040036,-0.4291314499612495,-0.7421472248750023,-1.1132884068324644,34.41176651546708,0.09600019454956055,0.3160228467821664,0.34975016117096036,-0.27333122449398495,0.9728315468359057,0.03820946833848815,0.6612908540034326,-0.278364392469884,54.041034431189885,-3.0824505055179117,0.3115406928324725,4,-0.25030016899108976,-0.37350034713745206,-0.8533500432968149,-1.25469994544983,-0.08319997787475675,1,0.018172301944169078,-1.222888237044608,7.27180004119873,1.0255361889495362,7.234600067138673,-1.4392804337111649,7.256999969482423,0.018172301944169078 1827,2013-05-01,7.243599891662598,7.296599864959718,7.170000076293945,7.2189998626708975,13895000.0,-0.0027809482821608,-1.0652561160592888,-0.5347831946014042,68.59106560808823,65.33303668131396,-0.08999086735131812,-0.367291468811473,-0.7051549822423429,-1.0731420699666412,34.63723250104573,0.12659978866577237,0.33140155785016745,0.2911599159240721,-0.312540734736511,0.8948605665846552,-0.010690409406219459,0.5930102412543636,-0.21072773845543846,43.29398961056424,-14.892574445022966,0.30185032533029144,5,-0.08060002326965332,-0.3503000736236572,-0.833149790763855,-1.2344996929168701,0.07240009307861328,2,0.021177307775100074,3.1025604450467155,7.2638001441955575,-1.222888237044608,7.27180004119873,1.0255361889495362,7.234600067138673,0.021177307775100074 1828,2013-05-02,7.303999900817871,7.38640022277832,7.232399940490723,7.23360013961792,18155000.0,0.008338396661692116,-3.2307677192430884,2.8617755378948377,65.44225072820299,64.91492313463102,-0.03898430337477077,-0.3810054895167809,-0.7454195815188607,-1.113534068745098,34.9928893910145,0.15400028228759766,0.3395875813865059,0.30951993465423566,-0.2672314503744442,0.8862713196829155,0.021144242139896186,0.5978956271685751,-0.22843498627737535,61.922242984064304,4.423299083427835,0.2883756925143398,5,0.007299900054931641,-0.41070008277893066,-0.8935497999191284,-1.2948997020721436,-0.012599945068358487,3,-0.011500562947271531,-1.0652561160592888,7.243599891662598,3.1025604450467155,7.2638001441955575,-1.222888237044608,7.27180004119873,-0.011500562947271531 1829,2013-05-03,7.347000122070312,7.389999866485597,7.313000202178955,7.364999771118164,11695000.0,0.0058872154759510575,1.2647013449644144,-0.25567770033664455,70.7223378518942,65.36275299251776,-0.08776502207810477,-0.381586713260174,-0.7664927147927667,-1.1367437274814796,36.49408846221002,0.0859999656677255,0.3606571559035512,0.31317014694213796,-0.24588532834298693,0.8722256222272629,0.03364240929957507,0.5926978845847009,-0.23301172232981227,80.45464298951102,20.3134323868387,0.2795277376425625,5,-0.0706002712249747,-0.44840025901794345,-0.9365500211715689,-1.337899923324584,-0.0520000457763663,4,-0.02316596502960555,-3.2307677192430884,7.303999900817871,-1.0652561160592888,7.243599891662598,3.1025604450467155,7.2638001441955575,-0.02316596502960555 1830,2013-05-06,7.479599952697754,7.525400161743164,7.348999977111816,7.348999977111816,24845000.0,0.01804815957864414,-1.7013815866339526,-7.255695665995192,71.36333854043572,65.9998245331226,-0.20719441721438692,-0.4814061085069934,-0.8799308695325401,-1.2499573807418356,37.11553932348188,0.17840003967285245,0.42896522367677115,0.40928997993469274,-0.1667427274137543,0.9853226872831398,0.12127362626046878,0.6973063336089167,-0.33103041627725194,87.11305626516112,26.512000155791192,0.28801635367422357,5,-0.13189983367919922,-0.5481998920440674,-1.0621498823165894,-1.4704997539520264,-0.1957998275756836,0,-0.04160652225718209,1.2647013449644144,7.347000122070312,-3.2307677192430884,7.303999900817871,-1.0652561160592888,7.243599891662598,-0.04160652225718209 1831,2013-05-07,7.221799850463867,7.482999801635742,7.179999828338622,7.451399803161621,50490000.0,-0.03446709768761136,1.0696723046807628,-1.758039782684893,62.42509673589705,65.55766829778254,0.05592211079403686,-0.1885042539206241,-0.6027972033953208,-0.9744342441958853,37.322729766793735,0.30299997329712003,0.384275273839628,0.1230698823928833,-0.4215876668488052,0.6677274316345718,-0.1492588922279614,0.395398657013728,0.3036003112792969,14.575059571088165,-44.68052515494092,0.27232877462084437,5,0.1259002685546875,-0.29039978981018066,-0.7823998928070068,-1.2126996517181396,0.20679998397827148,1,-0.022321311844297753,-1.7013815866339526,7.479599952697754,1.2647013449644144,7.347000122070312,-3.2307677192430884,7.303999900817871,-0.022321311844297753 1832,2013-05-08,7.326600074768066,7.329999923706055,7.18179988861084,7.2361998558044425,26280000.0,0.014511648962061363,2.0493860471048797,-0.3937292577870304,74.1018138518875,66.5667297530961,-0.04221867758108111,-0.2713333765336916,-0.687034317586205,-1.0611883402246027,36.38303107194061,0.14820003509521484,0.352327072934953,0.20509009361267072,-0.33757030234213037,0.7477504895674718,-0.06624010436472982,0.47642029159007127,0.19880008697509766,42.44357409398972,-22.723811087996417,0.27133019797740043,5,0.02110004425048828,-0.3952000141143799,-0.8845001459121704,-1.3174998760223389,0.03579998016357511,2,-0.01992737517502452,1.0696723046807628,7.221799850463867,-1.7013815866339526,7.479599952697754,1.2647013449644144,7.347000122070312,-0.01992737517502452 1833,2013-05-09,7.348999977111816,7.45959997177124,7.2729997634887695,7.278999805450439,41715000.0,0.0030573392999697635,-3.551210406647787,0.7743363065253763,51.428581159940194,65.47477650583022,-0.05609496067305919,-0.24963696330552487,-0.6910238008580523,-1.0659120452563293,36.269263789953925,0.1866002082824707,0.3252611451412548,0.1913699865341183,-0.30694379082887746,0.689683763897114,-0.057786902147380026,0.4405268752156166,0.16949217796325655,48.92877407134893,-11.495436508421129,0.24915688868149793,5,-0.0012998580932617188,-0.4175999164581299,-0.8992500305175781,-1.1832997798919669,0.004600048065186435,3,-0.00449040583390703,2.0493860471048797,7.326600074768066,1.0696723046807628,7.221799850463867,-1.7013815866339526,7.479599952697754,-0.00449040583390703 1834,2013-05-10,7.400199890136719,7.425399780273437,7.320799827575684,7.338600158691406,16325000.0,0.006966922463513825,-1.1522536841898523,0.8799940054904146,58.72629795825881,64.80307082438316,-0.09089253849235046,-0.27044008093717053,-0.7232127248395352,-1.0988308481812226,36.728303427632284,0.10459995269775302,0.2938395347430376,0.21446990966796875,-0.27122361639928183,0.7001634357352193,-0.028376853365656096,0.4573166727015936,0.11152241840362542,63.752127749162455,5.2290604790070745,0.2428467630336252,5,-0.05249977111816406,-0.4687998294830322,-0.935749888420105,-1.1511998176574707,0.05299997329711914,4,-0.014702296695014772,-3.551210406647787,7.348999977111816,2.0493860471048797,7.326600074768066,1.0696723046807628,7.221799850463867,-0.014702296695014772 1835,2013-05-13,7.350200176239014,7.4120001792907715,7.322400093078612,7.397600173950195,16325000.0,-0.006756535585524803,1.3517080405249196,-0.769483837007679,57.41446137964366,64.46836042380538,-0.03196354622202602,-0.18197975054453508,-0.6562930953679498,-1.0336665819004036,36.539583738115574,0.08960008621215909,0.2663128726854156,0.1341301918029787,-0.30918289907439434,0.5774432826803517,-0.08752635363570782,0.3557867372416652,0.15488768269729647,56.17173693064785,-0.4089155281271033,0.22165654543868632,5,-0.0025000572204589844,-0.319500207901001,-0.8775502443313599,-1.0947999954223633,-0.012800216674804688,0,-0.007510013145426098,-1.1522536841898523,7.400199890136719,-3.551210406647787,7.348999977111816,2.0493860471048797,7.326600074768066,-0.007510013145426098 1836,2013-05-14,7.513000011444093,7.5237998962402335,7.359799861907959,7.360000133514403,24820000.0,0.022149034216967678,-1.1381953597095351,-3.2278456818067878,63.20329810743626,63.86971959039959,-0.1739943236525141,-0.3078250810466292,-0.8012348276067973,-1.1823663848960368,36.488218750261346,0.17359972000121981,0.25751167894918137,0.2634500265121469,-0.16214359598979922,0.689043649014093,0.050653215261173834,0.47624683776311993,-0.3330001831054705,96.84213901894294,41.0921721501268,0.2127968112509731,5,-0.16030001640319913,-0.47749996185302823,-0.9796000719070443,-1.2234001159667978,-0.29580020904541016,1,-0.030507105812976998,1.3517080405249196,7.350200176239014,-1.1522536841898523,7.400199890136719,-3.551210406647787,7.348999977111816,-0.030507105812976998 1837,2013-05-15,7.49940013885498,7.567999839782715,7.456200122833253,7.50540018081665,24265000.0,-0.0018101786993740543,-1.4199053551247325,-0.03921599182208573,62.287117560897705,63.519149238476786,-0.13443006421602544,-0.2519652070463847,-0.774389466920268,-1.1531430166491257,36.53363110024583,0.111799716949462,0.23765478835885823,0.21482014656066806,-0.16771287624787412,0.5973531693692102,0.023553635156396524,0.4060866579649396,-0.3125243091583254,76.74587010635861,21.351648607385073,0.19126651140427112,5,-0.12540030479431064,-0.44260025024413974,-0.9610002040863028,-1.1915001869201651,-0.2666001319885245,2,-0.009440795677246094,-1.1381953597095351,7.513000011444093,1.3517080405249196,7.350200176239014,-1.1522536841898523,7.400199890136719,-0.009440795677246094 1838,2013-05-16,7.4415998458862305,7.515200138092041,7.4130001068115225,7.4986000061035165,19225000.0,-0.007707322172247011,1.2660654247108527,9.499960263846791,60.129172558297945,62.34213087252164,-0.06152901658015075,-0.132069569245715,-0.7035875000825111,-1.0798647891099211,37.98694011743149,0.10220003128051847,0.2312373296581125,0.11329987049102819,-0.07413005788836369,0.30072979887042006,0.019584906301332694,0.20701483468072368,-0.23947905578613415,48.86731890991019,-10.043154170962005,0.09371496418969573,5,-0.06760001182556152,-0.3847999572753906,-0.779749870300293,-0.9520998001098633,-0.2783999443054199,3,-0.010642844629487946,-1.4199053551247325,7.49940013885498,-1.1381953597095351,7.513000011444093,1.3517080405249196,7.350200176239014,-0.010642844629487946 1839,2013-05-17,7.503200054168701,7.510000228881836,7.438399791717528,7.438399791717528,14420000.0,0.00827781788300852,-1.209881085535965,-1.1368435141963205,61.05906863180773,61.19721199378521,-0.11023450018755909,-0.18934264571830273,-0.7502350393192163,-1.1266628707565012,37.62640201185792,0.07160043716430753,0.2144710874131066,0.1659900665283205,-0.03707008833523329,0.36905022139187427,0.0644599890965436,0.2675201439600974,-0.2864441020813002,73.61569525880489,14.413297606715616,0.10153007743177671,5,-0.12920022010803223,-0.44640016555786133,-0.8413500785827637,-0.9781999588012695,-0.32399988174438477,4,-0.01993816343848942,1.2660654247108527,7.4415998458862305,-1.4199053551247325,7.49940013885498,-1.1381953597095351,7.513000011444093,-0.01993816343848942 1840,2013-05-20,7.537399768829347,7.5827999114990225,7.489200115203857,7.495999813079834,15105000.0,0.004558017167840767,-2.4036690884499685,0.6388856184140863,62.75641555794474,61.23402519623494,-0.15128200602789477,-0.21231227605018876,-0.7651270508986103,-1.146209488951727,37.01639400656559,0.09359979629516513,0.20385849263036881,0.1861497879028331,-0.03173202959280541,0.4040316053984716,0.0772088791550134,0.2950906966506528,-0.3065940612341329,79.64119615536835,18.968584790739868,0.10894090874781938,5,-0.15509986877441495,-0.46239972114563166,-0.8755497932434091,-1.012399673461915,-0.26399993896484375,0,-0.011170948600035091,-1.209881085535965,7.503200054168701,1.2660654247108527,7.4415998458862305,-1.4199053551247325,7.49940013885498,-0.011170948600035091 1841,2013-05-21,7.548600196838379,7.575200080871582,7.475599765777588,7.530200004577638,14095000.0,0.0014859803582862874,1.7821332480886545,0.44444956347466436,64.3408044080297,60.14946859136186,-0.12432487653221624,-0.20876115262097272,-0.7568655033129659,-1.140930250082544,36.93041033045365,0.09960031509399414,0.18194810644287962,0.1811902046203615,-0.04516781352668531,0.4075482227674083,0.06801119554683766,0.29436921369388536,-0.29667483700893627,79.85880212077694,16.286158861843013,0.11317900907352342,5,-0.12070035934448242,-0.473600149154664,-0.8867502212524414,-1.0236001014709473,-0.2656002044677743,1,-0.027978728740015724,-2.4036690884499685,7.537399768829347,-1.209881085535965,7.503200054168701,1.2660654247108527,7.4415998458862305,-0.027978728740015724 1842,2013-05-22,7.421000003814697,7.583000183105469,7.394000053405763,7.546599864959718,17450000.0,-0.016903821860525192,-1.1046812939402415,-6.826008085415533,55.17424624879957,60.56565360123512,0.020198206845542188,-0.07183290696959421,-0.6083251033568953,-0.9994337436741638,36.58477912275387,0.18900012969970614,0.1439382934747151,0.04532999992370623,-0.17587757854376296,0.2665375783911754,-0.06527378931002836,0.15593378915744083,-0.14922217088508027,14.285678243625375,-47.45111201865251,0.1106037892337345,5,0.030900001525878906,-0.3458998203277588,-0.7591500282287598,-0.8959999084472656,-0.13399982452392578,2,-0.027462633245014523,1.7821332480886545,7.548600196838379,-2.4036690884499685,7.537399768829347,-1.209881085535965,7.503200054168701,-0.027462633245014523 1843,2013-05-23,7.36899995803833,7.404600143432617,7.25600004196167,7.350599765777588,18915000.0,-0.0070071480595117475,2.3169457068960013,-0.146498507983993,50.96524353376588,59.703314220735905,0.08418673226971407,-0.011606978434325121,-0.5380912523540484,-0.9321690248934598,35.82541566530709,0.16499996185302734,0.13665231508823084,-0.01227004528045672,-0.2263853502904185,0.20184525972950507,-0.11932769778543761,0.09478760722452417,0.21400022506713867,34.5565343431972,-23.787591620269957,0.10705765250498069,5,0.05050015449523926,-0.2938997745513916,-0.7071499824523926,-0.8339998722076416,-0.09420013427734375,3,-0.018482826970748434,-1.1046812939402415,7.421000003814697,1.7821332480886545,7.548600196838379,-2.4036690884499685,7.537399768829347,-0.018482826970748434 1844,2013-05-24,7.365399837493896,7.38539981842041,7.2709999084472665,7.3327999114990225,13545000.0,-0.0004885494049308159,2.15151753988417,1.7717165958329015,44.34988862324551,58.25169502558056,0.09200684063921205,0.002418780025931433,-0.5161037503050725,-0.9153832482870774,35.26692328040962,0.11439990997314364,0.10065035177104953,-0.022410154342652255,-0.22536197192020246,0.18054166323489795,-0.1238860631314278,0.0790657544461233,0.21760034561157315,33.45558052347046,-20.371675584400336,0.1014759087887752,5,0.05410027503967374,-0.14079976081848056,-0.653899908065795,-0.8303997516632071,0.06520032882690519,4,-0.02745267607656232,2.3169457068960013,7.36899995803833,-1.1046812939402415,7.421000003814697,1.7821332480886545,7.548600196838379,-0.02745267607656232 1845,2013-05-28,7.412199974060059,7.480000019073486,7.402400016784668,7.431600093841553,20030000.0,0.006354052407029576,-2.9794837936641847,-0.5950970497462226,61.90595175337108,58.107545430684425,0.06138113430354153,-0.03512448456780248,-0.5427489480618686,-0.9497413600300524,34.66278831393929,0.11460018157959073,0.10962208912934912,0.017369985580444336,-0.17826705576971058,0.21300702693059925,-0.08044853509463312,0.1151885062555218,0.1642602062225338,47.767542714820884,-10.569426993399837,0.0978185206750773,5,0.007300138473510742,-0.039299964904785156,-0.531000018119812,-0.70989990234375,0.27720022201537997,1,-0.03143463512198197,2.15151753988417,7.365399837493896,2.3169457068960013,7.36899995803833,-1.1046812939402415,7.421000003814697,-0.03143463512198197 1846,2013-05-29,7.395800113677978,7.4295997619628915,7.324600219726562,7.379799842834473,10095000.0,-0.00221254963971218,1.5119637693145607,-0.8247511367825522,54.865017985309954,57.28286770006357,0.06638942681970406,-0.008778553188810712,-0.5051954499862887,-0.92083339557007,33.81854504129206,0.1049995422363299,0.10749864822389288,-0.005629873275757369,-0.1913074195796307,0.18004767302811597,-0.09846864642769404,0.0872088998761793,0.17425086383819632,42.75229705629711,-16.868245689872424,0.09283877315193677,5,0.02369999885559171,-0.02290010452270419,-0.4520002603530875,-0.6259002685546866,0.33080005645751953,2,-0.01654997186674967,-2.9794837936641847,7.412199974060059,2.15151753988417,7.365399837493896,2.3169457068960013,7.36899995803833,-0.01654997186674967 1847,2013-05-30,7.396999835968018,7.468400001525879,7.384399890899657,7.418600082397461,9775000.0,0.000162216700235307,-2.589737842216169,-1.349992549545597,53.47825035330863,56.54387634395365,0.0549111695635256,0.0022169772488238593,-0.48290876733199983,-0.909145159694277,33.34679484611289,0.08400011062622159,0.11074961277774431,-0.012100148200988592,-0.18235965806400856,0.15815936166203137,-0.09722990313249902,0.07302960673052183,0.16677012283706638,62.946343041795636,1.8918458555233215,0.08512975493151013,5,0.022500276565551758,-0.020499706268310547,-0.45319998264312744,-0.5953998565673828,0.32360029220580966,3,-0.015411632570692668,1.5119637693145607,7.395800113677978,-2.9794837936641847,7.412199974060059,2.15151753988417,7.365399837493896,-0.015411632570692668 1848,2013-05-31,7.21999979019165,7.415200233459473,7.21999979019165,7.32420015335083,16105000.0,-0.023928626429826627,-2.74663652504988,4.824035850681031,38.95562282528587,54.08793792100678,0.22034296337394643,0.18192886733046976,-0.28734112422103664,-0.7199671443148254,32.11780365476407,0.19520044326782227,0.08879895826953366,-0.18490018844604528,-0.3696073439976759,-0.00019303289441463534,-0.27725376622186015,-0.0925466106702304,0.3376147702765655,0.0,-58.20526271000418,0.09235357777581522,5,0.18150019645690918,0.15650033950805664,-0.27619993686676025,-0.4183998107910156,0.5066003799438468,4,0.009279832554862422,-2.589737842216169,7.396999835968018,1.5119637693145607,7.395800113677978,-2.9794837936641847,7.412199974060059,0.009279832554862422 1849,2013-06-03,7.176799774169923,7.2656002044677725,7.09060001373291,7.220200061798097,23605000.0,-0.0059833818943338946,1.6080393975249192,0.4165080265783163,39.28304718209463,51.47978587924565,0.23733205092799903,0.2231659518881619,-0.22375840176935125,-0.6641323396906254,30.820975057172877,0.1750001907348624,0.06584081311827639,-0.21959018707275302,-0.42949411757847766,-0.009686256567028373,-0.32454215232561534,-0.1146382218198907,0.36731019548723065,22.136558617050035,-34.82534467146363,0.10495196525286231,6,0.1600003242492667,0.1600003242492667,-0.22489988803863614,-0.375199794769288,0.4638004302978498,0,0.013655118252535958,-2.74663652504988,7.21999979019165,-2.589737842216169,7.396999835968018,1.5119637693145607,7.395800113677978,0.013655118252535958 1850,2013-06-04,7.1683998107910165,7.267000198364258,7.10099983215332,7.120999813079834,21300000.0,-0.001170433012376737,-2.798637139848656,-1.092158607732642,23.678591954965086,46.96176227334958,0.2099648955553457,0.21824575592609374,-0.19388583383955016,-0.6418270094140661,28.981063581329792,0.1660003662109375,0.04747327146174385,-0.2124301433563227,-0.4416148378058793,0.01675455109323387,-0.32702249058110144,-0.09783779613154397,0.34849956151068273,20.59285324824838,-30.030486951884086,0.11459234722477833,6,0.16840028762817294,0.16840028762817294,-0.2164999246597299,-0.36679983139038175,0.4942002296447745,1,0.036577250495302804,1.6080393975249192,7.176799774169923,-2.74663652504988,7.21999979019165,-2.589737842216169,7.396999835968018,0.036577250495302804 1851,2013-06-05,7.0605998039245605,7.189000129699707,7.013199806213379,7.172800064086914,14405000.0,-0.015038224668241562,1.4315331625166117,-2.367094210552745,20.69979348539735,43.131267521860444,0.2696152665347258,0.33028366460182745,-0.06448179954975863,-0.5220060433190277,28.496602487013444,0.17580032348632812,0.01828852336591691,-0.312170147895813,-0.5739270529135121,-0.050413242878113884,-0.4430486004046621,-0.18129169538696388,0.43072160686301153,10.413000301689461,-35.38146611675346,0.1308784525088495,6,0.18600010871887207,0.23750019073486328,-0.10869991779327393,-0.2589998245239258,0.6648001670837402,2,0.0890576451877878,-2.798637139848656,7.1683998107910165,1.6080393975249192,7.176799774169923,-2.74663652504988,7.21999979019165,0.0890576451877878 1852,2013-06-06,7.180600166320801,7.188799858093263,7.033599853515625,7.088399887084961,11500000.0,0.016995774541638697,1.8582041712403647,-0.8217474638866813,33.9087907280844,41.236106099006946,0.12508172166416198,0.2095270957434492,-0.16215371659307376,-0.6296733631092177,27.98596051317286,0.1552000045776376,-0.016035985005279585,-0.18486979007720983,-0.459857249136598,0.09011766898217832,-0.32236351960690346,-0.0473760605475162,0.2724715161008362,41.64183636674195,-3.608450610474577,0.13749372952969396,6,0.06599974632263184,0.11749982833862305,-0.22870028018951416,-0.379000186920166,0.5032000541687021,3,0.07603821284683177,1.4315331625166117,7.0605998039245605,-2.798637139848656,7.1683998107910165,1.6080393975249192,7.176799774169923,0.07603821284683177 1853,2013-06-07,7.315999984741211,7.315999984741211,7.085000038146973,7.21999979019165,28020000.0,0.018856337253740474,3.8124891345919822,1.0412137072166654,39.4213394224173,40.68848952113714,-0.02081576587755052,0.07539371426078034,-0.2745389135822265,-0.7505406393487224,26.659603590745522,0.23099994659423828,-0.05289506172522174,-0.04781997203826904,-0.32361835585206045,0.22797841177552236,-0.18571916394516474,0.09007921986862666,0.10188194758376579,100.0,55.92787427446801,0.13789919190689565,6,-0.06940007209777832,-0.01789999008178711,-0.28785014152526855,-0.5144000053405762,0.2666001319885254,4,0.05530346422587207,1.8582041712403647,7.180600166320801,1.4315331625166117,7.0605998039245605,-2.798637139848656,7.1683998107910165,0.05530346422587207 1854,2013-06-10,7.291399955749513,7.382199764251709,7.270800113677978,7.328999996185303,17775000.0,-0.003362497135457332,-1.8274121811745072,-0.3916662941383825,35.9460921670084,37.80406067820796,-0.00873509592414834,0.09636550655475418,-0.23013992661396365,-0.7118346911297992,25.365457161761135,0.11139965057373136,-0.07144535971461075,-0.06698000431060702,-0.3440461530358725,0.21008614441465845,-0.2055130786732393,0.07155307005202527,0.09410740648653615,75.3930030277227,34.340433060351955,0.13853307436263274,6,-0.0506000518798837,0.006700038909911221,-0.18910014629364102,-0.48979997634887784,0.22399997711181463,0,0.059686784023254,3.8124891345919822,7.315999984741211,1.8582041712403647,7.180600166320801,1.4315331625166117,7.0605998039245605,0.059686784023254 1855,2013-06-11,7.295000076293945,7.3540000915527335,7.229199886322021,7.229199886322021,12440000.0,0.0004937488776204368,-2.7933083562208654,-1.7500031704564838,35.384970513715416,35.6396109591419,-0.034317157547887334,0.09319610832956471,-0.21038975617759093,-0.6959339138856606,23.909659724486502,0.12480020523071289,-0.0813711617021271,-0.06061987876892072,-0.339125133148551,0.21788537561070953,-0.1998725059587363,0.07863274842089485,0.08719968795776367,76.3686455626356,38.563157857074714,0.13925262718981535,6,-0.054200172424316406,0.0030999183654785156,-0.20750021934509277,-0.49340009689331055,0.23999977111816317,1,0.04737493139950755,-1.8274121811745072,7.291399955749513,3.8124891345919822,7.315999984741211,1.8582041712403647,7.180600166320801,0.04737493139950755 1856,2013-06-12,7.28380012512207,7.372200012207031,7.246799945831299,7.372200012207031,19420000.0,-0.0015352914399919815,1.8371091980063434,-1.3434594508416913,40.867955116889206,34.23846704398418,-0.04545526176408021,0.09101073154935868,-0.17679709528175458,-0.6680988445505003,21.992002003164064,0.12540006637573242,-0.08365224915016789,-0.060359835624694824,-0.33032964517957364,0.209609973930184,-0.19534474040213468,0.07462506915274503,-0.2706003189086914,71.77290179969825,29.712055757020508,0.1349849047774394,6,-0.06960010528564453,0.014299869537353516,-0.1442500352859497,-0.4493999481201172,0.8956003189086932,2,0.05200580861729409,-2.7933083562208654,7.295000076293945,-1.8274121811745072,7.291399955749513,3.8124891345919822,7.315999984741211,0.05200580861729409 1857,2013-06-13,7.428599834442139,7.451200008392334,7.308800220489503,7.389999866485597,15480000.0,0.019879692857118547,2.3985501473751083,-0.4366517789716602,53.53079893965862,35.857931056692266,-0.20707753608610258,-0.06257328581813848,-0.297511149366426,-0.7967502690907349,19.981283135484993,0.16739988327026367,-0.10586604361852459,0.08797988891601527,-0.17519006259744518,0.3511498404294757,-0.04360508684071451,0.21956486467274505,-0.40822002410888647,93.82846100859791,48.71911556074673,0.13158497575673014,6,-0.19639992713928223,-0.13049983978271484,-0.28904974460601807,-0.5756998062133789,0.6074004173278809,3,0.039953711760064126,1.8371091980063434,7.28380012512207,-2.7933083562208654,7.295000076293945,-1.8274121811745072,7.291399955749513,0.039953711760064126 1858,2013-06-14,7.3624000549316415,7.4507999420166025,7.304999828338622,7.3888001441955575,15225000.0,-0.008911474703963362,-1.0651494838223554,-0.6839407041383727,49.834558562482044,37.03032121006864,-0.13248639453101685,-0.002752294021388657,-0.20709217177237615,-0.71437093177465,18.218654320804834,0.1458001136779803,-0.12237366399953142,0.025740098953248136,-0.23338446511735356,0.28486466302384983,-0.10382218308205271,0.15530238098854898,-0.3247874366760257,60.00004295827948,12.862349765503147,0.12956228203530093,6,-0.13020014762878507,-0.06430006027221769,-0.2228499650955209,-0.5095000267028817,0.5858001708984357,4,0.04365426534280403,2.3985501473751083,7.428599834442139,1.8371091980063434,7.28380012512207,-2.7933083562208654,7.295000076293945,0.04365426534280403 1859,2013-06-17,7.353600025177003,7.442200183868407,7.300000190734862,7.4099998474121085,12860000.0,-0.00119526644694401,1.354294872047939,2.136349679400276,46.626756368766806,39.58011725604661,-0.10724813287166679,-0.006044478406442622,-0.17679647959128086,-0.6891217805164445,16.34786704808212,0.14219999313354492,-0.1392897269254405,0.02442007064819407,-0.22282737276499542,0.27166751406138356,-0.09920365105840112,0.14804379235478926,-0.29944391131591797,56.036067770981404,8.60717247486879,0.12362372170659484,6,-0.1214001178741464,-0.05550003051757901,-0.21404993534088224,-0.5006999969482431,0.6488003730773917,0,0.03114122209104253,-1.0651494838223554,7.3624000549316415,2.3985501473751083,7.428599834442139,1.8371091980063434,7.28380012512207,0.03114122209104253 1860,2013-06-18,7.453199863433838,7.453199863433838,7.375800132751465,7.38040018081665,13330000.0,0.013544364381504082,1.1263754977992035,-1.2907785828423035,53.015328135113684,43.1707322171262,-0.18126226599645356,-0.11834331907707352,-0.259425309458825,-0.7734040704560297,14.113433167470069,0.09959983825683505,-0.12657942242152043,0.1282299041748045,-0.1066472786641528,0.3631070870137618,0.010791312755325855,0.24566849559428316,-0.38316199379150273,100.0,49.832325031531596,0.11743859141947857,6,-0.20980000495910645,-0.15509986877441406,-0.3136497735977173,-0.5708997249603271,0.6318001747131348,1,0.00834541815155787,1.354294872047939,7.353600025177003,-1.0651494838223554,7.3624000549316415,2.3985501473751083,7.428599834442139,0.00834541815155787 1861,2013-06-19,7.337399959564209,7.449999809265138,7.320000171661378,7.435800075531006,14125000.0,-0.015536937958386843,1.0504742063342547,-1.3516558373506602,47.20555606729022,44.64815058814907,-0.024662658477875077,-0.02021364500440903,-0.12453591179736634,-0.6440371451432068,11.732038186608301,0.13319969177246005,-0.11260131067727475,0.022990012168884633,-0.18725214248731792,0.23323216682508718,-0.0821310651592162,0.12811108949698546,-0.24437237029438386,24.412433897841282,-23.141675519274898,0.10512107732810122,6,-0.06830000877380371,-0.039299964904785156,-0.1481999158859253,-0.43869996070861816,0.7800002098083496,2,0.026930505211226752,1.1263754977992035,7.453199863433838,1.354294872047939,7.353600025177003,-1.0651494838223554,7.3624000549316415,0.026930505211226752 1862,2013-06-20,7.2171998023986825,7.362800121307372,7.201399803161621,7.27239990234375,21900000.0,-0.016381846134589817,-2.718897123049097,0.5609759643341643,49.86133178165995,45.80814973917603,0.11317688799240333,0.08847144076583735,0.006735619440219054,-0.5134529925947309,10.065591271947206,0.16140031814575106,-0.08887163916167129,-0.08702013492584104,-0.2952558430380492,0.12121557318636711,-0.19113798898194467,0.01709771913026259,-0.10256187667901706,6.274819481766733,-45.34087526322164,0.10411785405610394,6,0.11010003089904696,0.0809001922607413,-0.023099780082703525,-0.3094997406005868,0.8716006278991708,3,0.13332049381704625,1.0504742063342547,7.337399959564209,1.1263754977992035,7.453199863433838,1.354294872047939,7.353600025177003,0.13332049381704625 1863,2013-06-21,7.232800006866455,7.265200138092041,7.118400096893311,7.265200138092041,34560000.0,0.002161531465789235,8.06169423676924,0.5869578362689382,52.85133604253268,47.68651016978984,0.09446795222174842,0.06550265416544221,0.010495281236841514,-0.5179365730214487,9.584107010648818,0.14680004119872958,-0.0485470929059062,-0.06460993289947492,-0.27283393029282266,0.14361406449387282,-0.16872193159614923,0.03950206579719939,0.2203998565673828,34.16965046159788,-20.300241123894033,0.10411199869667387,6,0.05299997329711914,0.06529998779296875,-0.017400145530700684,-0.29380011558532715,0.9148001670837402,4,0.1110496964026444,-2.718897123049097,7.2171998023986825,1.0504742063342547,7.337399959564209,1.1263754977992035,7.453199863433838,0.1110496964026444 1864,2013-06-24,7.1631999015808105,7.2150001525878915,7.045400142669678,7.154399871826173,22625000.0,-0.009622843880595311,2.017779493553788,-0.27160475657853267,49.75077122649807,49.28271024898791,0.16088974114148868,0.12561825968054752,0.09222409809263343,-0.4369847909627147,9.223216524133473,0.18739986419677734,-0.027645800129761255,-0.12410004138946551,-0.3379826085943085,0.08978252581537749,-0.231041324991887,-0.01715875778704401,0.283303966522217,28.88666983155172,-28.63460485078331,0.10694128360242149,6,0.08610010147094727,0.13490009307861328,0.05219995975494385,-0.22420001029968262,1.082200527191162,0,0.10958794045047227,8.06169423676924,7.232800006866455,-2.718897123049097,7.2171998023986825,1.0504742063342547,7.337399959564209,0.10958794045047227 1865,2013-06-25,7.179200172424316,7.279600143432617,7.141200065612793,7.221199989318848,14740000.0,0.002233676438371468,-1.3457634241748295,-4.772690327824919,56.2329374393241,50.98993050703623,0.14162969373178402,0.09619941059509252,0.09184468589553418,-0.44099398755042607,8.173669725299833,0.13840007781982422,-0.0203868020322977,-0.09644978046417219,-0.30704463814112337,0.114145077212779,-0.20174720930264822,0.008847648374303851,0.25125954666137673,33.06973307232579,-29.154198354123963,0.10529742883847563,6,0.0700998306274414,0.11889982223510742,0.03619968891143799,-0.24020028114318848,1.0970001220703125,1,0.11466461528570182,2.017779493553788,7.1631999015808105,8.06169423676924,7.232800006866455,-2.718897123049097,7.2171998023986825,0.11466461528570182 1866,2013-06-26,7.273399829864503,7.313799858093263,7.2453999519348145,7.28000020980835,17320000.0,0.013121191104548346,-1.1852957755061906,0.15715258855583716,55.01294869001096,51.154613812630934,0.051181936240915604,-0.008053233076997124,0.01145877458218525,-0.5243533210251439,7.571163050412877,0.1345996856689462,-0.005062475943597988,0.0038698911666879,-0.19899554638238293,0.20673532871575873,-0.09756282760784707,0.10530260994122287,0.14165750616454975,71.83355467552884,6.716710782037197,0.1014327187745352,6,-0.02409982681274503,0.024700164794920987,-0.04474985599517911,-0.3269999027252206,0.9684004783630362,2,0.11158470966356715,-1.3457634241748295,7.179200172424316,2.017779493553788,7.1631999015808105,8.06169423676924,7.232800006866455,0.11158470966356715 1867,2013-06-27,7.282999992370605,7.339200019836426,7.223800182342528,7.298999786376952,16830000.0,0.0013199002846899788,1.3941810195581592,2.424071665944554,47.93698451441654,50.94377225173478,0.02096070445227749,-0.028071100136227045,0.01750653405158875,-0.5221425411920046,6.661036114658986,0.11539983749389737,0.011383219716515569,0.019170045852660245,-0.17482745914526454,0.21316755085058503,-0.07782870664630259,0.11616879835162308,0.11727105592407305,80.87132370245189,19.333887954346253,0.09699875249896259,6,-0.03369998931884677,0.015100002288819248,-0.03155004978179843,-0.33660006523132235,0.9630002975463876,3,0.11456819687986264,-1.1852957755061906,7.273399829864503,-1.3457634241748295,7.179200172424316,2.017779493553788,7.1631999015808105,0.11456819687986264 1868,2013-06-28,7.2870001792907715,7.367800235748291,7.219799995422362,7.263199806213379,23015000.0,0.0005492498866341844,-1.6763155058310968,-1.4875424688561723,49.71767350977688,51.28720748962478,0.005744353901450339,-0.028242424249373954,0.03698967421039612,-0.5125344208521234,6.772811824641245,0.14800024032592862,0.022213606208207892,0.019820213317871094,-0.17330245084687945,0.21294287748262164,-0.07674111876450418,0.11638154540024637,0.09907603277890598,74.93795498445547,14.527194097813506,0.09656133208237543,6,-0.03770017623901367,-0.04040026664733887,-0.02350008487701416,-0.3405001163482666,0.8307995796203613,4,0.11003159479613456,1.3941810195581592,7.282999992370605,-1.1852957755061906,7.273399829864503,-1.3457634241748295,7.179200172424316,0.11003159479613456 1869,2013-07-01,7.274799823760986,7.3847999572753915,7.245999813079834,7.328999996185303,17750000.0,-0.0016742631027315547,-1.4830036423812973,-2.2772824715004107,48.71793319803381,50.80971916328257,0.006248502075301587,-0.008773531279668845,0.04858587842267603,-0.49223108285013595,6.811327875251864,0.13880014419555753,0.009300399148328253,0.0027198553085323596,-0.18566218031577986,0.19110189093284458,-0.0914711625036233,0.09691087312068802,-0.2293996810913086,54.843931676799585,-3.401688990739089,0.09419101781215601,7,-0.0270998477935791,-0.02819991111755371,-0.027499675750732422,-0.32829976081848145,0.815000057220459,0,0.11997585793886234,-1.6763155058310968,7.2870001792907715,1.3941810195581592,7.282999992370605,-1.1852957755061906,7.273399829864503,0.11997585793886234 1870,2013-07-02,7.430600166320801,7.4354000091552725,7.2933998107910165,7.2933998107910165,22220000.0,0.02141644393443487,-1.0699683731275857,-2.5313638203156454,57.87215414245579,51.99489672718986,-0.17108628752525412,-0.1517010969273258,-0.10381558737544871,-0.6376596400217789,6.85184088626446,0.16060018539428622,0.008162386077938066,0.1454101800918579,-0.04898964425873942,0.33981000444245524,0.048210267916559246,0.24261009226715657,-0.37841202735900836,97.77372795512996,39.53566784383078,0.09719991217529872,7,-0.1902000904083252,-0.18400025367736816,-0.1085500717163086,-0.4841001033782959,0.7273998260498047,1,0.10965470409029066,-1.4830036423812973,7.274799823760986,-1.6763155058310968,7.2870001792907715,1.3941810195581592,7.282999992370605,0.10965470409029066 1871,2013-07-03,7.689400196075439,7.7361998558044425,7.494999885559082,7.499800205230713,34600000.0,0.03482895378056394,-1.4216787870373384,1.3819205505161114,62.46177878678238,53.39494639442568,-0.4187390317726223,-0.3804852745904794,-0.3551335629862864,-0.8852025892568269,7.030310664184676,0.3055996894836417,0.01772587357925559,0.37277019023895175,0.13317215724948284,0.6123682232284207,0.25297117374421685,0.49256920673368665,-0.621883582305907,90.93732138223717,35.66446411162656,0.11979901649473454,7,-0.298600196838378,-0.31470036506652743,-0.2932001352310172,-0.7429001331329337,0.4254002571105966,2,0.07631285710928215,-1.0699683731275857,7.430600166320801,-1.4830036423812973,7.274799823760986,-1.6763155058310968,7.2870001792907715,0.07631285710928215 1872,2013-07-05,7.726600170135497,7.735599994659424,7.660200119018555,7.71999979019165,18950000.0,0.004837825202418822,5.130063965884862,0.03481213218650521,67.89854919632833,55.06685896706964,-0.42027838792673844,-0.3949313068448719,-0.3852449785383163,-0.9117218149269872,7.218425170668782,0.07539987564086914,0.013911524320621815,0.3826701641082755,0.08982571073937429,0.6755146174771767,0.23624793742382444,0.5290923907927265,-0.6189625618438708,98.1410363546879,41.67059502782057,0.14642222668445062,7,-0.3358001708984366,-0.351900339126586,-0.33040010929107577,-0.7801001071929923,0.33279943466186435,4,0.06667876255372573,-1.4216787870373384,7.689400196075439,-1.0699683731275857,7.430600166320801,-1.4830036423812973,7.274799823760986,0.06667876255372573 1873,2013-07-08,7.720600128173827,7.764200210571289,7.6784000396728525,7.747799873352051,17270000.0,-0.0007765436064443021,1.859985694985268,-4.120936280884955,68.08592833916022,57.10409864625432,-0.3775059657829214,-0.3763617266420125,-0.3721186402844925,-0.8946321727982136,8.300747109482314,0.08580017089843661,0.026413692916676723,0.3564401149749745,0.01918646003694313,0.6936937699130059,0.18781328750595883,0.5250669424439902,-0.5752487850314321,91.586250684383,33.61253589723151,0.16862682746901556,7,-0.2678999900817862,-0.33190011978149325,-0.32260000705718905,-0.7741000652313224,0.40619945526123136,0,0.06805172564576778,5.130063965884862,7.726600170135497,-1.4216787870373384,7.689400196075439,-1.0699683731275857,7.430600166320801,0.06805172564576778 1874,2013-07-09,7.726600170135497,7.796800136566162,7.713399887084961,7.756999969482423,14745000.0,0.0007771470950521664,-1.9366096088785165,1.1176501525192253,64.84255596744464,58.060722927156604,-0.3298728574766967,-0.36689694277602936,-0.3700536098657503,-0.8876387523390079,9.20132263352586,0.08340024948120117,0.04647283558870896,0.34068014621734566,-0.031189670271445813,0.7125499627061371,0.15474523797294992,0.5266150544617414,-0.5317409175987908,86.05484286833354,32.01756785286586,0.18593490824439576,7,-0.21830010414123446,-0.32160019874572665,-0.33760011196136386,-0.7801001071929923,0.366199970245364,1,0.050630235829683956,1.859985694985268,7.720600128173827,5.130063965884862,7.726600170135497,-1.4216787870373384,7.689400196075439,0.050630235829683956 1875,2013-07-10,7.6406002044677725,7.714799880981445,7.597599983215332,7.714799880981445,18925000.0,-0.01113037607408851,2.159040666289651,2.440794942982962,67.01075717568628,59.39381275889831,-0.19169966826489038,-0.26738701596339354,-0.2780208644396911,-0.7892402345326204,10.078628320463109,0.12900018692016513,0.06203734379520309,0.2374001741409293,-0.1485334435577066,0.6233337918395652,0.044433365291610905,0.43036698299024767,-0.38554686352812073,48.24393565705643,-9.146566767364298,0.19296680884931813,7,-0.13230013847350985,-0.23560023307800204,-0.3038001060485831,-0.6887001991271964,0.38899993896484464,2,0.05879115049770656,-1.9366096088785165,7.726600170135497,1.859985694985268,7.720600128173827,5.130063965884862,7.726600170135497,0.05879115049770656 1876,2013-07-11,7.662600040435791,7.730000019073486,7.610000133514403,7.6500000953674325,14115000.0,0.0028793334789529723,-1.5917938577519315,-0.16981132075470298,78.08320164710011,62.7433924403076,-0.17062906079444762,-0.273579614976704,-0.2933499977349454,-0.7974604366153333,10.920014554100211,0.11999988555908292,0.08995121339269652,0.24046001434326136,-0.15778486037099526,0.638704889057518,0.04133757698613305,0.4395824517003897,-0.353372019933488,32.63052569341214,-29.935862631319196,0.19912243735712826,7,-0.15429997444152832,-0.2576000690460205,-0.32579994201660156,-0.7107000350952148,0.3762001991271955,3,0.06465167819285522,2.159040666289651,7.6406002044677725,-1.9366096088785165,7.726600170135497,1.859985694985268,7.720600128173827,0.06465167819285522 1877,2013-07-12,7.725399971008301,7.749800205230713,7.665800094604492,7.684199810028076,17020000.0,0.008195642502690115,-1.1538602615282099,3.2698683015442813,79.31441537000809,66.03191931366662,-0.18335704072264836,-0.3299190609804157,-0.3479607353687548,-0.8456116107137159,11.366222772290163,0.08720016479492188,0.11399245316384388,0.288419938087463,-0.13232263982748282,0.7091625160024089,0.07804864912998966,0.4987912270449364,-0.36741473889961185,64.15657098811978,-1.9191208379719882,0.21037128895747312,7,-0.20399999618530273,-0.3101999759674072,-0.45305001735687256,-0.7734999656677246,0.3465995788574219,4,0.05040521961828093,-1.5917938577519315,7.662600040435791,2.159040666289651,7.6406002044677725,-1.9366096088785165,7.726600170135497,0.05040521961828093 1878,2013-07-15,7.683800220489503,7.731599807739258,7.662799835205077,7.708399772644043,16885000.0,-0.0053848021688084335,-1.0660552297899781,-0.5970741756651753,82.04875454116352,69.7353439073477,-0.08890084604291637,-0.2772194205034877,-0.300433511957956,-0.788319420262229,11.85433830706415,0.06879997253418058,0.13475313727054505,0.23075017929077202,-0.2023679238899163,0.6638682824714603,0.014191127700428297,0.44730923088111574,-0.28193349793506695,43.27317816987595,-26.370402464076733,0.21655905159034397,7,-0.13870024681091397,-0.2627000808715829,-0.4114502668380746,-0.7319002151489267,0.46719980239868075,0,0.04888198203101268,-1.1538602615282099,7.725399971008301,-1.5917938577519315,7.662600040435791,2.159040666289651,7.6406002044677725,0.04888198203101268 1879,2013-07-16,7.582600116729736,7.665999889373778,7.488800048828125,7.6599998474121085,28000000.0,-0.013170579772481261,2.9642104701710057,3.1463877958480295,72.47602929885201,71.35799670250283,0.06766836651584462,-0.16652118456742837,-0.19574591544309605,-0.6714217351101492,11.929134367403675,0.19500017166137784,0.16307372273914122,0.1181000709533695,-0.3160547638997917,0.5522549058065307,-0.09897734647321155,0.33517748837995054,-0.141240052774128,35.938701797912515,-36.747801230958174,0.21707741742658068,7,0.06019997596740723,-0.1614999771118164,-0.3102501630783081,-0.6277000904083252,0.47740030288696467,1,0.0717695062811814,-1.0660552297899781,7.683800220489503,-1.1538602615282099,7.725399971008301,-1.5917938577519315,7.662600040435791,0.0717695062811814 1880,2013-07-17,7.515399932861327,7.599400043487549,7.442599773406982,7.595799922943115,23905000.0,-0.008862419596695204,2.579905394886534,1.038763176214761,63.90164586441153,71.51798193335051,0.16557429701193893,-0.09952489435466116,-0.13004194915912226,-0.5911121246225628,11.94898785349043,0.1568002700805664,0.19070957002575462,0.047789883613585715,-0.3869148945926266,0.48249466181979805,-0.16956250548952045,0.2651422727166919,0.2814002037048349,23.697935260754143,-47.06833587991182,0.21735238910310617,7,0.10430002212524503,-0.09429979324340731,-0.24594998359680087,-0.5604999065399161,0.6255998611450204,2,0.07682893960104953,2.9642104701710057,7.582600116729736,-1.0660552297899781,7.683800220489503,-1.1538602615282099,7.725399971008301,0.07682893960104953 1881,2013-07-18,7.5349998474121085,7.547999858856201,7.454999923706055,7.5198001861572275,48580000.0,0.002607966938004136,3.514594569570149,-0.18905053644184497,64.31165758741373,71.11943842124889,0.13607966949595607,-0.10915871366625396,-0.1426302379850677,-0.595982368663317,12.40271513261544,0.09299993515014648,0.22396168178384457,0.05750980377197212,-0.3737023412540177,0.48872194879796194,-0.15809626874102278,0.27311587628496703,0.2547162818908699,30.078106810131246,-37.78195904299453,0.21560607251299505,7,0.08470010757446378,-0.11389970779418856,-0.2655498981475821,-0.5747997760772696,0.5208005905151376,3,0.06564038567172359,2.579905394886534,7.515399932861327,2.9642104701710057,7.582600116729736,-1.0660552297899781,7.683800220489503,0.06564038567172359 1882,2013-07-19,8.179400444030763,8.202400207519531,7.900400161743164,7.980999946594237,113505000.0,0.085520983366705,1.4713585565336829,13.052955201407148,79.33980925899971,72.3698696345644,-0.4887319870269877,-0.7144055384011816,-0.7757651944743618,-1.2219482053395954,13.5288524993881,0.6674003601074228,0.2545240064650196,0.6538003683090228,0.1383814199944169,1.1692193166236278,0.39609089415171983,0.9115098424663257,-0.7368006706237811,96.97292045961626,28.768553845255212,0.2577094741573026,7,-0.35690045356750666,-0.555500268936159,-0.9232504367828387,-1.2192003726959246,-0.13760089874267756,4,-0.01718954896876157,3.514594569570149,7.5349998474121085,2.579905394886534,7.515399932861327,2.9642104701710057,7.582600116729736,-0.01718954896876157 1883,2013-07-22,8.03600025177002,8.159799575805664,8.015999794006348,8.106399536132812,28885000.0,-0.01753187085557062,-1.6050637941311128,-0.35483421298031614,73.03874126604806,73.28055688996477,-0.33065973548168603,-0.5351855436942445,-0.6232555380364158,-1.0621650787734342,14.1995089183436,0.16340065002441584,0.25772102093687455,0.4702401638031004,-0.07350691673227416,1.013987244338475,0.19836662353541357,0.7421137040707873,-0.5810003280639648,78.09951820521557,7.866200290468512,0.27187354026768723,7,-0.2135002613067627,-0.41210007667541504,-0.7708503007888794,-1.0758001804351807,-0.034399986267089844,0,0.004479753231438011,1.4713585565336829,8.179400444030763,3.514594569570149,7.5349998474121085,2.579905394886534,7.515399932861327,0.004479753231438011 1884,2013-07-23,7.948200225830077,8.096799850463867,7.929800033569336,8.026800155639647,19610000.0,-0.010925836633790986,-1.8942697056345204,1.1164876251371472,66.33837965736363,73.20584827681782,-0.23257811441852372,-0.40639601196420205,-0.5288290532303055,-0.9585115678162266,14.28475557427844,0.16699981689453125,0.2502084949486374,0.34319012165069473,-0.19145854724821287,0.8778387905496032,0.07586578720124049,0.610514456100149,-0.4782522964477529,66.5438488481043,-0.1972913443497788,0.2673243344494541,7,-0.1257002353668204,-0.32430005073547274,-0.6830502748489371,-0.9880001544952384,0.11279964447021573,1,0.02551518473314851,-1.6050637941311128,8.03600025177002,1.4713585565336829,8.179400444030763,3.514594569570149,7.5349998474121085,0.02551518473314851 1885,2013-07-24,8.002400398254395,8.05780029296875,7.934999942779541,7.934999942779541,22605000.0,0.006819175522048138,-2.6439026805990844,-0.8575129219345385,61.3455138648782,71.34610518990426,-0.25709621868164856,-0.41714943591469655,-0.574024445990732,-0.9973241981719383,14.880097853005289,0.12280035018920898,0.2446007228502287,0.35623028278350866,-0.1670198261241591,0.8794803916911773,0.09460522832967477,0.6178553372373425,-0.517803423309326,73.24060298122,9.165198409285992,0.26162505445383416,7,-0.1799004077911377,-0.37850022315979004,-0.7372504472732544,-1.0422003269195557,0.13319969177246094,2,0.007197842959079104,-1.8942697056345204,7.948200225830077,-1.6050637941311128,8.03600025177002,1.4713585565336829,8.179400444030763,0.007197842959079104 1886,2013-07-25,8.085000038146973,8.094400405883789,7.917399883270264,8.008199691772461,26650000.0,0.010321857915357002,2.7028979001446456,1.1394633142080948,62.57719569093005,69.48641411445115,-0.3056160994371169,-0.45938117329702166,-0.6517221603796024,-1.0645448390123846,15.815992792971317,0.1770005226135254,0.24706840375185557,0.3982499122619627,-0.1291438752076015,0.9256436997315269,0.13455301852718016,0.6619468059967453,-0.5860469985504153,61.12577762339344,1.3032890398550094,0.26369689373478217,7,-0.2625000476837158,-0.46109986305236816,-0.814250111579895,-1.1247999668121338,0.078399658203125,3,0.006926376696988923,-2.6439026805990844,8.002400398254395,-1.8942697056345204,7.948200225830077,-1.6050637941311128,8.03600025177002,0.006926376696988923 1887,2013-07-26,8.117400169372559,8.153800010681152,8.056599617004395,8.056599617004395,16970000.0,0.004007437362116839,-2.1973523229914984,0.7916702884603445,63.671441170169516,67.44449040656293,-0.3090648416611712,-0.4490900751274749,-0.6783043750413906,-1.0836101136656016,17.073651502637695,0.09720039367675781,0.2564727846809838,0.38893003463745135,-0.1359898269987827,0.9138498962736863,0.12647010381933388,0.6513899654555688,-0.6043781864175415,82.50847350934102,25.600777172640456,0.2624599308181174,7,-0.29490017890930176,-0.4934999942779541,-0.833800196647644,-1.0579001903533936,-0.019400596618652344,4,-0.007588603513441705,2.7028979001446456,8.085000038146973,-2.6439026805990844,8.002400398254395,-1.8942697056345204,7.948200225830077,-0.007588603513441705 1888,2013-07-29,8.088800430297853,8.166999816894531,8.041000366210938,8.089200019836426,9665000.0,-0.003523263419070277,-1.6249962746987474,-0.00657213665022018,62.287970394557014,66.31248386164127,-0.2424728790788242,-0.3766527358781886,-0.6422357367490763,-1.0416298062040052,18.57702315734504,0.12599945068359375,0.25661480363272915,0.32024028301239227,-0.18481148267849257,0.8252920487032762,0.06771440016695074,0.5727661658578338,-0.5619908828515463,68.6701092178997,14.811134968429528,0.252525882845442,7,-0.2663004398345965,-0.46490025520324885,-0.7761005163192767,-1.0245003700256365,0.10539913177490057,0,-0.005810612514770219,-2.1973523229914984,8.117400169372559,2.7028979001446456,8.085000038146973,-2.6439026805990844,8.002400398254395,-0.005810612514770219 1889,2013-07-30,8.147600173950195,8.19480037689209,8.105400085449219,8.125800132751465,12860000.0,0.007269278573383886,-1.856233146966073,-54.556085919096944,67.52384845108675,66.71495081571629,-0.23769521373465885,-0.38652938137442394,-0.694715193157367,-1.0860922114576166,20.331500872148432,0.1059999465942365,0.2520269166607818,0.3354000091552738,-0.1399724588367679,0.8107724771473164,0.09771377515925295,0.5730862431512946,-0.6072788133024236,82.98481652803346,27.24175945814595,0.2376862339960212,7,-0.31890010833740234,-0.5236999988555908,-0.8556501865386963,-1.0833001136779785,0.026800155639648438,1,-0.017919375684887218,-1.6249962746987474,8.088800430297853,-2.1973523229914984,8.117400169372559,2.7028979001446456,8.085000038146973,-0.017919375684887218 1890,2013-07-31,8.245400428771973,8.298000335693361,8.133999824523926,8.15779972076416,24150000.0,0.012003565802660265,-1.4260340838553391,4.0183735071525435,69.14083825470874,67.25152644541573,-0.2470333741714672,-0.44286279562185804,-0.7860309303006563,-1.167033384446694,22.343246632619508,0.16400051116943537,0.25293900267581293,0.39246025085449254,-0.08486764202701558,0.8697881437360007,0.15379630441373848,0.6311241972952466,-0.6918374911867655,86.17975712154032,26.376581655420537,0.23866394644075412,7,-0.14620018005371094,-0.5258002281188956,-0.9717004299163818,-1.1811003684997559,-0.07500076293945312,2,-0.022364051335605484,-1.856233146966073,8.147600173950195,-1.6249962746987474,8.088800430297853,-2.1973523229914984,8.117400169372559,-0.022364051335605484 1891,2013-08-01,8.276200294494629,8.36460018157959,8.252599716186522,8.298000335693361,13735000.0,0.0037353996314335447,-2.246333946069847,-0.24885690646230907,68.47826782476042,66.04468850827803,-0.18063260816663096,-0.45054679001881226,-0.8102157630212856,-1.1808091310968383,22.74759261126488,0.11919975280761719,0.2725210174114219,0.3939201116561888,-0.11234301737571961,0.9001832406880963,0.14078854714023414,0.6470516761721425,-0.692859860985096,72.6823431638075,12.875069993680945,0.25313156451595387,8,-0.13520026206970215,-0.48400020599365234,-1.002500295639038,-1.211900234222412,-0.04220008850097656,3,-0.01698849707169381,-1.4260340838553391,8.245400428771973,-1.856233146966073,8.147600173950195,-1.6249962746987474,8.088800430297853,-0.01698849707169381 1892,2013-08-02,8.241800308227539,8.2947998046875,8.220199584960938,8.291999816894531,12310000.0,-0.0041564951358140645,1.6738677149205263,2.302725403560773,68.810675593,65.57490343349492,-0.1524858751179874,-0.39586657227232713,-0.765350521992616,-1.128144435172529,23.08040956352727,0.0746002197265625,0.31100463448228766,0.3337601184844967,-0.1912327306340611,0.8587529676030545,0.07126369392521781,0.5962565430437756,-0.6115842898338029,62.05193343137284,0.14687955941152353,0.26249642455927885,8,-0.1008002758026123,-0.4496002197265625,-0.9681003093719482,-1.1667001247406006,0.13099956512450994,4,-0.00951255902174386,-2.246333946069847,8.276200294494629,-1.4260340838553391,8.245400428771973,-1.856233146966073,8.147600173950195,-0.00951255902174386 1893,2013-08-05,8.246000289916992,8.26039981842041,8.208800315856934,8.229800224304201,9960000.0,0.0005095951773135265,1.2933559393875171,-0.32271362893723426,73.92872487206198,66.41827512401696,-0.13830940454946372,-0.37807057118777543,-0.7571443005108076,-1.1151248743451285,23.25354345804285,0.05159950256347656,0.35313745536492647,0.311690092086792,-0.2262326320351633,0.8496128162087464,0.04272873002581434,0.5806514541477696,-0.5717212217321048,54.24388592705425,-10.493579749733343,0.26896136206097737,8,-0.10500025749206543,-0.4538002014160156,-0.9723002910614014,-1.1709001064300537,0.22359943389892578,0,-0.017948182386563483,1.6738677149205263,8.241800308227539,-2.246333946069847,8.276200294494629,-1.4260340838553391,8.245400428771973,-0.017948182386563483 1894,2013-08-06,8.117799758911133,8.257800102233888,8.105199813842772,8.232199668884277,16005000.0,-0.01554699569470297,-1.1862536804639898,-7.061694236770069,70.81258649093904,67.47017208246817,0.01841538141944632,-0.2308979071483641,-0.6176554182684839,-0.9703648801024825,22.977353706637572,0.15260028839111683,0.3060116034188818,0.16392958164215088,-0.3706311684597292,0.6984903317440319,-0.10335079340879005,0.4312099566930909,-0.4021014239225629,4.857335083327551,-62.38332462368188,0.2672803750509403,8,0.023200273513793945,-0.3124997615814209,-0.8698498010635376,-1.0426995754241943,0.3150005340576172,1,0.009411392918106332,1.2933559393875171,8.246000289916992,1.6738677149205263,8.241800308227539,-2.246333946069847,8.276200294494629,0.009411392918106332 1895,2013-08-07,8.089799880981445,8.15779972076416,8.075599670410156,8.093000411987305,10425000.0,-0.0034491954422688487,-4.202378078223081,0.027976691647840477,69.05742484478886,68.19019754400803,0.0671815033706995,-0.17657259504444234,-0.5799685478913652,-0.9253819055338015,23.565177067631737,0.0822000503540039,0.2755142109139559,0.11346971988677979,-0.40311562128380096,0.6300550610573605,-0.1448229506985097,0.37176239047207016,-0.3351674351974143,4.91355898085725,-64.25905975892641,0.25829267058529026,8,0.11300039291381836,-0.2607998847961426,-0.8426499366760254,-1.0146996974945068,0.416999816894533,2,0.01045766889824895,-1.1862536804639898,8.117799758911133,1.2933559393875171,8.246000289916992,1.6738677149205263,8.241800308227539,0.01045766889824895 1896,2013-08-08,8.157999992370605,8.225600242614746,8.098400115966799,8.098400115966799,9805000.0,0.008430382999892627,-3.2684694775583996,-18.621871275327216,48.7832359849823,66.53595252343167,0.011650590350003043,-0.21687491756417998,-0.6369607533755115,-0.9756467099626018,24.210160912956912,0.13580036163330078,0.26844076105273995,0.15689983367919957,-0.34360375550860134,0.6574034228670005,-0.09335196091470088,0.40715162827310003,-0.36676948243884056,37.591364727994154,-26.90537888854339,0.2502517945939007,8,0.0448002815246582,-0.25440001487731934,-0.9144999980926514,-0.9333999156951904,0.3112001419067383,3,0.0015199403620385077,-4.202378078223081,8.089799880981445,-1.1862536804639898,8.117799758911133,1.2933559393875171,8.246000289916992,0.0015199403620385077 1897,2013-08-09,8.114800453186035,8.185000419616701,8.109399795532228,8.115799903869629,11575000.0,-0.005295359061653682,-11.812833360275395,-0.016769341547324287,55.05648369132857,65.73245400085074,0.060840619894365844,-0.1507349439161345,-0.5828628845176755,-0.91364850791956,24.775255242829186,0.07560062408447266,0.2699307011506562,0.09423027038574183,-0.391184100610408,0.5796446413818916,-0.14847691511233307,0.33693745588381674,-0.28916776295540103,21.21252780257719,-39.84660867501863,0.242707185498075,8,0.10529947280883789,-0.21120047569274902,-0.7320505380630493,-0.740100622177124,0.3933992385864258,4,0.014689178556549276,-3.2684694775583996,8.157999992370605,-4.202378078223081,8.089799880981445,-1.1862536804639898,8.117799758911133,0.014689178556549276 1898,2013-08-12,8.059399604797362,8.151399612426758,8.034799575805664,8.069999694824219,9645000.0,-0.006827136256557287,-2.8996571246312097,10.605916030536129,57.44505329616367,64.61258787252594,0.12475130974765847,-0.06930569846038015,-0.5112766556949335,-0.8412376893273539,25.184453517513983,0.11660003662109375,0.26155872417387904,0.02004945278167547,-0.43884366665814234,0.47894257222149417,-0.20939710693823343,0.24949601250158437,-0.2014288650857896,11.031377093908016,-47.29604432452838,0.2294465597199093,8,0.14030027389526545,-0.15579962730407537,-0.6766496896743757,-0.6846997737884504,0.4652004241943395,0,0.038886304678097394,-11.812833360275395,8.114800453186035,-3.2684694775583996,8.157999992370605,-4.202378078223081,8.089799880981445,0.038886304678097394 1899,2013-08-13,8.126799583435059,8.139399528503418,8.003399848937987,8.038800239562987,8455000.0,0.008362903186681203,1.402837453032096,-8.301754385963688,58.18415445503803,63.39517856145143,0.060447138640983056,-0.09891672162939713,-0.5599816740674832,-0.890105053587007,26.895002696128355,0.13599967956543146,0.24986774335213902,0.0602394580841068,-0.3461536383456725,0.4666325545138861,-0.14295709013078373,0.26343600629899644,-0.23843107721140555,55.53533567388037,-0.868256339401249,0.2031965482148897,8,0.05720043182373047,-0.22319960594177246,-0.7060995101928711,-0.7380995750427246,0.30720043182373047,1,0.04218144385885836,-2.8996571246312097,8.059399604797362,-11.812833360275395,8.114800453186035,-3.2684694775583996,8.157999992370605,0.04218144385885836 1900,2013-08-14,8.092800140380861,8.123800277709961,8.039999961853027,8.104800224304201,5060000.0,-0.004183620219144868,2.35199984741293,-0.13636560677980522,50.54822194845023,61.4029512418614,0.07881172317064689,-0.020492630482740637,-0.5070261003079519,-0.8372025380131696,28.658334150215076,0.08679962158203125,0.2415554596308187,-0.0026299953460675596,-0.3154202689678538,0.3101602782757187,-0.15902513215696068,0.15376514146482556,-0.17585773363585222,40.234083281115815,-14.928913152617817,0.15639513681089331,8,0.05629968643188299,-0.18920016288757502,-0.6361501216888445,-0.6878001689910906,0.20880031585693182,2,0.04201267134862019,1.402837453032096,8.126799583435059,-2.8996571246312097,8.059399604797362,-11.812833360275395,8.114800453186035,0.04201267134862019 1901,2013-08-15,8.029600143432617,8.093400001525879,7.940199851989746,8.038800239562987,13470000.0,-0.007809410321761634,1.5878486681541026,0.7666693157433154,44.08514968782646,58.655670585731016,0.11549878201625319,0.08607455228638017,-0.4217382796737601,-0.7548088237456092,30.2438581565036,0.1532001495361328,0.21783158329537677,-0.09056000709533762,-0.2639165576691376,0.08279654347846233,-0.1772382823822376,-0.0038817318084376495,0.33500003814697266,36.51964221713155,-14.557086048533485,0.08667827528690006,8,0.07069969177246094,-0.12600016593933105,-0.5729501247406006,-0.6246001720428467,0.27519989013671875,3,0.05943005204731899,2.35199984741293,8.092800140380861,1.402837453032096,8.126799583435059,-2.8996571246312097,8.059399604797362,0.05943005204731899 1902,2013-08-16,8.038800239562987,8.098999977111816,8.006799697875978,8.026599884033201,8560000.0,0.001145772636996556,-2.5598063221463407,-1.3261117445840644,46.5412165808384,55.6126141089284,0.0832271089300125,0.06935692612191602,-0.4121568053359175,-0.7451193058869432,29.14367165632391,0.09220027923583807,0.18058117242248528,-0.07432990074157964,-0.24896994955816432,0.10031014807500505,-0.16164992514987198,0.012990123666712705,0.3173119354248062,46.68584252615524,-2.075989222216222,0.08732002440829228,8,0.0601997375488299,-0.13520026206970037,-0.5821502208709699,-0.633800268173216,0.3364000320434588,4,0.053540314709668024,1.5878486681541026,8.029600143432617,2.35199984741293,8.092800140380861,1.402837453032096,8.126799583435059,0.053540314709668024 1903,2013-08-19,8.071999549865723,8.145199775695799,8.007399559020996,8.031999588012695,8610000.0,0.004129883728089867,-2.0896902697443283,3.278589853826311,44.57826710821309,52.697689733069964,0.025423728568618742,0.04110009880820442,-0.43016653965009066,-0.7597116059086684,28.089638959276307,0.1378002166748029,0.14129523960901125,-0.04293055534362722,-0.2149457657371503,0.12908465504989586,-0.12893816054038787,0.04307704985313343,0.2757943786621091,64.29255947673555,19.0393212061175,0.08600760519676141,8,0.010900497436523438,-0.16839957237243652,-0.6036995649337769,-0.6669995784759521,0.23980045318603516,0,0.0540386727244051,-2.5598063221463407,8.038800239562987,1.5878486681541026,8.029600143432617,2.35199984741293,8.092800140380861,0.0540386727244051 1904,2013-08-20,8.151000022888184,8.244000434875487,8.113200187683105,8.14739990234375,13670000.0,0.009786976886510645,-2.633362915082669,0.09000309944448417,43.042423322284016,49.807134008347205,-0.05405666010518928,-0.023113139310179776,-0.49195321433943384,-0.8211429117025988,27.765866677505922,0.17200088500976385,0.10358662280126829,0.025929927825927734,-0.12762078608774807,0.17948064173960354,-0.05084542913090928,0.10270528478276475,0.18864202410888709,69.38767822500182,28.10054690960927,0.07677535695683785,8,-0.058899879455566406,-0.24740004539489746,-0.6678999662399292,-0.7460000514984131,0.2558002471923828,1,0.04583486750759924,-2.0896902697443283,8.071999549865723,-2.5598063221463407,8.038800239562987,1.5878486681541026,8.029600143432617,0.04583486750759924 1905,2013-08-21,8.060000419616701,8.152199745178223,8.046799659729004,8.129199981689451,9795000.0,-0.0111642256184461,-1.2049977554990274,-19.221456953641397,35.36420660109148,48.31613074347044,0.036063858558790685,0.07633679663362081,-0.3845583852455743,-0.7113888942639957,27.236494269115553,0.10540008544921875,0.05419907816997949,-0.06794967651367045,-0.21377940657456485,0.07788005354722305,-0.14086454154411676,0.004965188516775854,0.2716527834802225,39.43394923373533,2.0306045013987557,0.07291486503044695,8,0.03209972381591619,-0.15640044212341486,-0.5280503034591693,-0.6550004482269305,0.319999694824217,2,0.04640193252742697,-2.633362915082669,8.151000022888184,-2.0896902697443283,8.071999549865723,-2.5598063221463407,8.038800239562987,0.04640193252742697 1906,2013-08-22,8.140999794006348,8.177000045776367,8.051199913024902,8.11400032043457,12965000.0,0.010049549649216782,1.5414174108217977,-0.3901682722123655,43.58121361622948,47.0411007351261,-0.05319457039620801,-0.0002657314329841398,-0.44752221682342785,-0.7736207195848301,26.59264704799079,0.12580013275146484,0.017871660993170835,0.010249710083007457,-0.13425216519662442,0.15475158536263933,-0.06200122755680759,0.0825006477228225,0.18282434206843234,56.57659323826114,21.370305651063155,0.0722509376398159,8,-0.04889965057373047,-0.2311997413635254,-0.6205997467041016,-0.7359998226165771,0.435000419616701,3,0.01972738807212404,-1.2049977554990274,8.060000419616701,-2.633362915082669,8.151000022888184,-2.0896902697443283,8.071999549865723,0.01972738807212404 1907,2013-08-23,8.055800437927246,8.12339973449707,8.037599563598633,8.079000473022461,11750000.0,-0.010465465942135044,-1.8791141974814791,-0.8592773127053089,39.02100134871046,44.993983852075736,0.025429711468106575,0.08440984365929616,-0.34957352967526756,-0.6701822517788347,25.6508258449815,0.10340023040771484,-0.016934412435965385,-0.07186965942382884,-0.2201462606069864,0.07640694175932872,-0.1460079600154085,0.002268641167750829,0.26035121246583337,20.45676235620385,-11.831586693653374,0.07413830059157894,8,0.036299705505371094,0.07669973373413086,-0.535400390625,-0.6508004665374756,0.4575996398925781,4,0.030909355012046058,1.5414174108217977,8.140999794006348,-1.2049977554990274,8.060000419616701,-2.633362915082669,8.151000022888184,0.030909355012046058 1908,2013-08-26,8.041799545288086,8.100000381469728,8.020999908447267,8.100000381469728,10445000.0,-0.0017379890114014307,1.7147538834631626,2.508652937065888,44.94678692449729,43.523165237571206,0.04098108736920025,0.09982719790975203,-0.3205889907059811,-0.63763730965906,24.725416678707617,0.07900047302246094,-0.02267528837314181,-0.08352050781249964,-0.23582609482183692,0.06878507919683674,-0.15967330131716828,-0.007367714307831008,0.2668330691369274,9.327169390119652,-25.33918033428565,0.07615279350466832,8,0.05030059814453125,0.09920048713684082,-0.3185994625091553,-0.43399953842163086,0.5010004043579102,0,0.04145847262677771,-1.8791141974814791,8.055800437927246,1.5414174108217977,8.140999794006348,-1.2049977554990274,8.060000419616701,0.04145847262677771 1909,2013-08-27,8.00160026550293,8.078800201416017,7.960000038146973,7.970600128173827,13545000.0,-0.004998791571310668,-3.55170271850343,-0.5326407550632487,44.229271701692205,42.8210596545981,0.06878686732616757,0.13547350513565704,-0.2652805587403755,-0.5804850919999174,23.461172699573467,0.11880016326904475,-0.03317706896645767,-0.11641979217529297,-0.2779454750655539,0.045105890714967956,-0.19718263362042343,-0.03565695073016251,0.299663693673379,19.170611010762894,-18.463686204593568,0.08076284144513057,8,0.0904998779296875,0.13939976692199707,-0.278400182723999,-0.3938002586364746,0.5283994674682617,1,0.03876721246450954,1.7147538834631626,8.041799545288086,-1.8791141974814791,8.055800437927246,1.5414174108217977,8.140999794006348,0.03876721246450954 1910,2013-08-28,8.060999870300293,8.163399696350098,8.029999732971191,8.029999732971191,13580000.0,0.007423465660169493,-7.606411124100166,0.9999999999999714,43.5795336905309,42.76488009934304,0.004919337157206272,0.06487702238245951,-0.3117801564995979,-0.6254480027164462,21.942179908249333,0.16179943084716797,-0.04063186994705781,-0.04780015945434535,-0.1994614573922071,0.10386113848351641,-0.12363080842327534,0.028030489514584644,0.23304280673228384,46.54369981673632,8.536158034656872,0.07583064896893088,8,0.0410003662109375,0.08000016212463379,-0.3377997875213623,-0.4531998634338379,0.6213998794555682,2,0.04289795377051542,-3.55170271850343,8.00160026550293,1.7147538834631626,8.041799545288086,-1.8791141974814791,8.055800437927246,0.04289795377051542 1911,2013-08-29,8.135600090026855,8.199799537658691,8.078800201416017,8.078800201416017,15710000.0,0.009254462340511527,-3.260548363807521,1.8322463545191083,51.32178934277798,43.296054850669655,-0.059299522999376464,-0.021920572178878217,-0.36861438975258665,-0.6834887400982552,20.188068872319054,0.13879966735839844,-0.05261425751662685,0.033830070495605824,-0.09672536871354076,0.1643855097047524,-0.03144764910896747,0.09910779010017912,0.1513657305048639,73.22786421049283,31.728710023152644,0.0652777196045733,8,-0.033599853515625,0.005399942398071289,-0.4124000072479248,-0.5278000831604004,0.5324001312255859,3,0.030040810967793652,-7.606411124100166,8.060999870300293,-3.55170271850343,8.00160026550293,1.7147538834631626,8.041799545288086,0.030040810967793652 1912,2013-08-30,8.163399696350098,8.179800033569336,8.110199928283691,8.12660026550293,13830000.0,0.003417032058559588,1.0,0.6478785741869609,56.8493460423378,44.659508065572396,-0.07550628693375572,-0.058915542845621616,-0.3740836764099953,-0.6978735450534783,18.606715217272033,0.06960010528564453,-0.0545152980829986,0.06554970741271937,-0.05129011580376819,0.18238953062920604,0.007129795804475592,0.12396961902096315,0.11663080481078225,84.8207183990328,37.83722966647219,0.058419911608243516,8,-0.06139945983886719,-0.010999679565429688,-0.440199613571167,-0.5555996894836426,0.39100074768066584,4,0.05054273129091391,-3.260548363807521,8.135600090026855,-7.606411124100166,8.060999870300293,-3.55170271850343,8.00160026550293,0.05054273129091391 1913,2013-09-03,8.097999572753906,8.254599571228027,8.067399978637695,8.204999923706055,12535000.0,-0.008011383250710158,-1.22592277598231,-2.907663202633011,48.09824944992248,45.221266524198896,-0.006738871182458084,-0.005451258924775715,-0.2871557036408676,-0.6154003573669158,17.207430408171632,0.18719959259033203,-0.04699938583557994,0.007549619674682262,-0.08625996961735005,0.10135920896671546,-0.039355174971333895,0.05445441432069842,0.17523431542355183,46.84309345764138,0.9024694094904859,0.046904794646016434,9,0.00930023193359375,0.05440044403076172,-0.3747994899749756,-0.49019956588745117,0.4753999710083008,1,0.05129668152410782,1.0,8.163399696350098,-3.260548363807521,8.135600090026855,-7.606411124100166,8.060999870300293,0.05129668152410782 1914,2013-09-04,8.194199562072754,8.207400321960451,8.089599609375,8.12600040435791,13385000.0,0.011879475721697563,1.4904834872373327,-0.6373732152088273,56.187434604941004,47.53495852462662,-0.1074679872503026,-0.10080228096151522,-0.358022371188488,-0.6971732087499323,16.57532858213406,0.117800712585451,-0.03940532304524069,0.09992961883544993,-0.004221342901550074,0.20408058057244993,0.047854137966950816,0.15200509970394904,0.07237364538094937,73.1077236635387,25.352834151125855,0.05207548086849985,9,-0.0868997573852539,-0.04179954528808594,-0.47099947929382324,-0.5863995552062988,0.5232000350952148,2,0.04254233557927445,-1.22592277598231,8.097999572753906,1.0,8.163399696350098,-3.260548363807521,8.135600090026855,0.04254233557927445 1915,2013-09-05,8.174400329589844,8.246800422668457,8.159999847412111,8.18340015411377,8730000.0,-0.002416249730425424,-3.5925271841969217,-0.13196386620427342,59.329943025125026,49.28481734783723,-0.07792971874036247,-0.07835745052243581,-0.31311338299855507,-0.6614018171226199,16.22802455719658,0.08680057525634588,-0.03242937611049079,0.07590036392211985,-0.03418887644435742,0.18598960428859623,0.020855743738881216,0.1309449841053585,0.0856454107545801,57.15843152837849,7.652615786812355,0.05504462018323836,9,-0.06710052490234375,-0.02200031280517578,-0.448100209236145,-0.5666003227233887,0.6977996826171875,3,0.04350158899046597,1.4904834872373327,8.194199562072754,-1.22592277598231,8.097999572753906,1.0,8.163399696350098,0.04350158899046597 1916,2013-09-06,8.17039966583252,8.235400199890138,8.070599555969237,8.175600051879883,12820000.0,-0.000489413730184296,1.6410215263290435,0.5778319381159267,58.53657329506101,51.45321423076508,-0.07746654811517573,-0.07734576144839878,-0.2865685439525514,-0.6428868187207284,15.236454512364586,0.164800643920902,-0.030041161555315554,0.07127971649169851,-0.04034929324687475,0.18290872623027088,0.015465211622412767,0.12709422136098425,0.08324915674481126,55.02132016933869,4.945692207837837,0.05581450486928632,9,-0.06309986114501953,-0.017999649047851562,-0.2609994411468506,-0.5147995948791495,0.6700000762939453,4,0.06266524342309165,-3.5925271841969217,8.174400329589844,1.4904834872373327,8.194199562072754,-1.22592277598231,8.097999572753906,0.06266524342309165 1917,2013-09-09,8.234000205993652,8.253600120544434,8.159999847412111,8.17080020904541,11010000.0,0.0077842630424924675,-1.2075348627980713,-12.152943333944618,60.10988932507105,53.13800338638438,-0.12642624060767993,-0.138667851482019,-0.3267305422153379,-0.6907437028155812,14.236339827558686,0.09360027313232244,-0.011138432759242534,0.12892026901245046,0.0020749039723924056,0.2557656340525085,0.06549758649242143,0.1923429515324795,-0.29380035400390625,88.9960416316425,39.03670992339066,0.06342268252002894,9,-0.12670040130615234,-0.1165003776550293,-0.2674001455307007,-0.545100212097168,0.4381999969482422,0,0.052708283264660816,1.6410215263290435,8.17039966583252,-3.5925271841969217,8.174400329589844,1.4904834872373327,8.194199562072754,0.052708283264660816 1918,2013-09-10,8.372799873352049,8.380000114440918,8.257399559020996,8.265000343322754,14430000.0,0.0168568938409015,1.0065555347443342,1.7056888486494362,62.88039059748209,55.21034993036103,-0.23840687061361798,-0.26644529575501785,-0.440124509164459,-0.8091347795331201,14.076906075977364,0.14599990844726562,-0.001014066286399995,0.25204992294311346,0.07969619752070756,0.42440364836552025,0.16587306023190962,0.3382267856543173,-0.42633201599120873,97.67284159911172,48.09855011665071,0.08617686271120335,9,-0.16779994964599432,-0.21269989013671697,-0.40619981288909734,-0.6838998794555646,0.3886003494262713,1,0.02168934805866929,-1.2075348627980713,8.234000205993652,1.6410215263290435,8.17039966583252,-3.5925271841969217,8.174400329589844,0.02168934805866929 1919,2013-09-11,8.469599723815918,8.469799995422362,8.317000389099121,8.336600303649902,17685000.0,0.01156122825435646,1.2908492993995198,1.233766233766254,73.6271377395192,58.54897260247084,-0.29261080678563545,-0.3544178233488058,-0.5094767118935621,-0.8968558602254513,14.330654319732867,0.1527996063232404,0.024936585255401766,0.3317097663879398,0.09915573137569567,0.5642638014001831,0.21543274888181863,0.447986783894061,-0.5057905761718748,99.94983181713981,47.06488002852002,0.11627701750612168,9,-0.20099973678588867,-0.2645998001098633,-0.5029996633529663,-0.7806997299194336,0.3118000030517578,2,0.012255575627076132,1.0065555347443342,8.372799873352049,-1.2075348627980713,8.234000205993652,1.6410215263290435,8.17039966583252,0.012255575627076132 1920,2013-09-12,8.43280029296875,8.5,8.402199745178223,8.406000137329103,11020000.0,-0.004344884297623919,-4.685905965846086,0.20150580811700944,67.73650900752067,60.37283034299781,-0.22073815935984697,-0.30655778405617795,-0.45011401402658,-0.8500073255638263,14.653222461306353,0.09780025482177734,0.04630684110957972,0.2779103279113766,0.011928310148919152,0.5438923456738349,0.14491931903014788,0.4109013367926053,-0.43863169445800754,84.35034058175412,30.613263896150897,0.13299100888122903,9,-0.14910030364990234,-0.21270036697387695,-0.45965027809143066,-0.7439002990722656,1.7620000839233398,3,0.03374908622424244,1.2908492993995198,8.469599723815918,1.0065555347443342,8.372799873352049,-1.2075348627980713,8.234000205993652,0.03374908622424244 1921,2013-09-13,8.506799697875978,8.510000228881836,8.385800361633299,8.47700023651123,13895000.0,0.008775187640685411,5.861771911799671,1.1119137427942472,77.79147709308631,62.69973379308098,-0.2643441741864656,-0.36150826763026345,-0.5085682416155528,-0.9129271292844292,15.716305234259348,0.12419986724853693,0.07599645681649747,0.32804975509643697,0.026194958936239132,0.6299045512566339,0.17712235701633894,0.478977153176535,-0.47216458724609467,99.08556356641158,39.43935157567304,0.15092739808009864,9,-0.2180995941162127,-0.2816996574401873,-0.49089956283569514,-0.817899703979494,1.6782007217407209,4,0.04295391067245746,-4.685905965846086,8.43280029296875,1.2908492993995198,8.469599723815918,1.0065555347443342,8.372799873352049,0.04295391067245746 1922,2013-09-16,8.469200134277344,8.550399780273438,8.420000076293945,8.550399780273438,17105000.0,-0.004419942273711119,2.211829371417833,-2.7248695874802356,75.59293616185325,65.7546989832955,-0.19981807034273302,-0.3056835003346734,-0.4567391528601057,-0.8648395199449945,16.87787341379761,0.1303997039794922,0.10391505140935209,0.26893019676208496,-0.05169934883632088,0.5895597423604908,0.10861542396288115,0.42924496956128877,-0.3870285118222654,72.28683116722488,6.016360194184045,0.16031477279920306,9,-0.15870046615600586,-0.22390031814575195,-0.41600000858306885,-0.7803001403808594,1.9307994842529297,0,0.04382935837668622,5.861771911799671,8.506799697875978,-4.685905965846086,8.43280029296875,1.2908492993995198,8.469599723815918,0.04382935837668622 1923,2013-09-17,8.508199691772461,8.517399787902832,8.434399604797362,8.497200012207031,8250000.0,0.004604869040380155,4.64629557545101,-0.13546462463591094,80.37904609401794,68.44265581541518,-0.19502005677795964,-0.3270990187036986,-0.48056919606986703,-0.8930369382211794,17.79962455186356,0.08300018310547053,0.12240659039847301,0.28611974716186594,-0.056369473319966446,0.6286089676436992,0.11487513692094886,0.45736435740278303,-0.36984069037917955,81.91936650363452,9.290751492077092,0.17124461024091656,9,-0.19770002365112305,-0.26289987564086914,-0.44634974002838135,-0.8192996978759766,1.9076004028320312,1,0.01927558321509837,2.211829371417833,8.469200134277344,5.861771911799671,8.506799697875978,-4.685905965846086,8.43280029296875,0.01927558321509837 1924,2013-09-18,8.524600028991701,8.550000190734862,8.461999893188478,8.508000373840332,15155000.0,0.0019275919481649417,1.6112856213034819,1.5091035200279055,79.31216624940296,70.66290284033494,-0.1783832727711463,-0.3310480962090452,-0.4814901120084336,-0.8980724410377015,18.234855547946786,0.08800029754638317,0.1361357982160598,0.28384008407592987,-0.08226510993790548,0.6499452780897652,0.10078748706901308,0.46689268108284665,-0.3367961341328005,84.32573365393097,8.050658078389233,0.18305259700691748,9,-0.2141003608703631,-0.2793002128601092,-0.47295010089874445,-0.8357000350952166,1.9348001480102521,2,0.027778452124589403,4.64629557545101,8.508199691772461,2.211829371417833,8.469200134277344,5.861771911799671,8.506799697875978,0.027778452124589403 1925,2013-09-19,8.434000015258789,8.554400444030763,8.43019962310791,8.534999847412111,12505000.0,-0.010628066234754319,-1.2872949524044024,-6.084453636676463,68.49285274394805,71.76915611243349,-0.0526200466979283,-0.22239463198262044,-0.3733718448281529,-0.7971130270368842,19.102741064178353,0.12420082092285334,0.1632252663101319,0.1745400905609138,-0.19089569718078003,0.5399758783026085,-0.008177803309934006,0.3572579844317616,-0.20268461415014372,28.588155438656482,-46.08655178613199,0.18271789387084725,9,-0.07679986953735174,-0.18669986724853516,-0.39020001888275146,-0.7451000213623047,2.116000175476074,3,0.041190385461272294,1.6112856213034819,8.524600028991701,4.64629557545101,8.508199691772461,2.211829371417833,8.469200134277344,0.041190385461272294 1926,2013-09-20,8.301600456237793,8.498200416564941,8.299200057983397,8.418600082397461,29040000.0,-0.015698311451441627,-2.2676464370443368,1.158414065303173,57.581801249385194,71.48825743735728,0.11214026872858263,-0.08152626004561725,-0.22534056734256325,-0.6548910585019101,19.388167991393725,0.19900035858154475,0.1739979399900502,0.034110498428344016,-0.32740215382776405,0.3956231506844521,-0.1466458276997109,0.21486682455639894,-0.025053149120051188,0.9405935044121674,-69.45784738344531,0.18075632612805426,9,0.10429954528808594,-0.05430030822753906,-0.27525055408477783,-0.6127004623413086,2.2553997039794904,4,0.22805240153803763,-1.2872949524044024,8.434000015258789,1.6112856213034819,8.524600028991701,4.64629557545101,8.508199691772461,0.22805240153803763 1927,2013-09-23,8.304800033569336,8.371000289916992,8.246999740600586,8.307000160217285,10400000.0,0.00038541692633975444,-1.105259749196506,0.01880456134916818,62.17623039189252,71.41001741451402,0.13414676277139392,-0.06863383398695255,-0.21457349387597802,-0.6478273614555814,19.636788341484667,0.12400054931640625,0.18515846768001865,0.024860095977782493,-0.32284325255661983,0.3725634445121848,-0.14899157828941867,0.19871177024498365,0.24960041046142756,18.802914997843736,-52.32067705358758,0.17385167426720133,9,0.09590005874633789,-0.04759979248046875,-0.3028501272201538,-0.6159000396728516,2.2538003921508807,0,0.22639923639910542,-2.2676464370443368,8.301600456237793,-1.2872949524044024,8.434000015258789,1.6112856213034819,8.524600028991701,0.22639923639910542 1928,2013-09-24,8.375200271606445,8.475600242614746,8.314800262451174,8.368399620056152,19810000.0,0.0084770539630743,-1.8210679538553485,-3.0910273081924577,60.991087509193264,70.00601183336668,0.07165848411617226,-0.11887039613878514,-0.26855997263927733,-0.7084151723055161,20.29276351762958,0.17080020904541016,0.20102371797382013,0.07859029769897496,-0.25261788006663366,0.4097984754645836,-0.08701379118382846,0.2441943865817784,0.17305215835571452,41.70469669565301,-27.96301952619197,0.1656040888828041,9,0.025499820709228516,-0.11800003051757812,-0.37390029430389404,-0.6863002777099609,2.111800193786621,1,0.24176130495509351,-1.105259749196506,8.304800033569336,-2.2676464370443368,8.301600456237793,-1.2872949524044024,8.434000015258789,0.24176130495509351 1929,2013-09-25,8.311800003051758,8.387200355529785,8.300000190734862,8.374799728393555,7640000.0,-0.007570000298336321,-1.0138757350835432,-9.263777871266303,57.9238687337341,68.91571846961263,0.12328570709200548,-0.0327165815951318,-0.18588176435079973,-0.636158119261383,21.4477885945366,0.08720016479492365,0.2104938113450885,-0.0003199577331542969,-0.30100632551721773,0.30036641005090914,-0.15066314162518601,0.15002322615887742,0.2304273731231703,21.080063164491257,-48.09752276350324,0.15034318389203172,9,0.08890008926391602,-0.054599761962890625,-0.3185499906539917,-0.6126999855041504,2.22760009765625,2,0.2531341094324009,-1.8210679538553485,8.375200271606445,-1.105259749196506,8.304800033569336,-2.2676464370443368,8.301600456237793,0.2531341094324009 1930,2013-09-26,8.406800270080566,8.439999580383299,8.319000244140625,8.324999809265138,9010000.0,0.011429566037913341,-1.5799544511773178,-1.298425673630005,62.3382583367013,67.19869416334761,0.027054559579283932,-0.10591221745479729,-0.2579363166613753,-0.7237765052732623,22.195080009758648,0.1281995773315412,0.2090055749698969,0.07739028930664027,-0.20147302420658342,0.35625360281986396,-0.062041367449971574,0.2168219460632521,0.12952255338287522,63.61468927840609,-7.049800708941277,0.13943165675661162,9,-0.006100177764892578,-0.14960002899169922,-0.40895020961761475,-0.7018001079559326,2.145199775695801,3,0.2441594710209185,-1.0138757350835432,8.311800003051758,-1.8210679538553485,8.375200271606445,-1.105259749196506,8.304800033569336,0.2441594710209185 1931,2013-09-27,8.380000114440918,8.399999618530272,8.359800338745117,8.359800338745117,6205000.0,-0.003187913924282082,-2.98017090788897,0.24693963205633945,57.92445954535754,65.2355300948481,0.03796957878280871,-0.06309851626622631,-0.20866063602149332,-0.6855590353272358,22.74291273541533,0.04699993133544922,0.18752678595136985,0.03837013244628906,-0.2257642314825148,0.3025044963750929,-0.09369704951811286,0.170437314410691,0.15053624736526672,58.18026324023279,-9.74548620145697,0.13206718196440154,9,0.02069997787475586,-0.12279987335205078,-0.3821500539779663,-0.6749999523162842,2.3235998153686523,4,0.2589498862362152,-1.5799544511773178,8.406800270080566,-1.0138757350835432,8.311800003051758,-1.8210679538553485,8.375200271606445,0.2589498862362152 1932,2013-09-30,8.576000213623049,8.595600128173826,8.439999580383299,8.452799797058105,23485000.0,0.023389032995879244,-1.0913932666362804,6.099098248430285,60.384336086945986,63.01389564961788,-0.15789175227094,-0.23884860874181157,-0.40021841087905763,-0.870559539125713,23.71429642641627,0.21560001373290838,0.18021067185041062,0.21374020576477193,-0.05616990866838911,0.48365032019793297,0.0787851485481923,0.34869526298135156,-0.3290004730224627,93.36944563635956,28.000012767651498,0.1349550572165802,9,-0.15470027923584162,-0.29820013046264826,-0.5750501155853289,-0.8710000514984149,2.2849998474121076,0,0.2309934581679931,-2.98017090788897,8.380000114440918,-1.5799544511773178,8.406800270080566,-1.0138757350835432,8.311800003051758,0.2309934581679931 1933,2013-10-01,8.513400077819824,8.619999885559082,8.440799713134767,8.583800315856934,15470000.0,-0.007299455951946365,1.5098172784099768,-0.5714285714285632,52.319446015611085,60.014704512529896,-0.10557913985218725,-0.1512887006909729,-0.3291888546106314,-0.7975698171819019,24.288706228295194,0.17920017242431463,0.15534752881781522,0.1303700447082523,-0.1168998253801341,0.3776399147966387,0.0067351096640599906,0.2540049797524446,-0.2594283294677737,66.68752831223345,5.4571409902786385,0.12363493504419291,10,-0.07990026473999023,-0.22340011596679688,-0.40109992027282715,-0.8083999156951904,2.2791996002197266,1,0.2402330830461974,-1.0913932666362804,8.576000213623049,-2.98017090788897,8.380000114440918,-1.5799544511773178,8.406800270080566,0.2402330830461974 1934,2013-10-02,8.542799949645996,8.547800064086914,8.404000282287598,8.513400077819824,11385000.0,0.003453364291285732,6.299462651885559,-0.4176104036846383,55.871038017723556,58.612280654060505,-0.14765316479661017,-0.16151415823848936,-0.34681339019400426,-0.8171211835423966,24.76283864028452,0.1437997817993164,0.13437778362833086,0.142339897155761,-0.09793175350574224,0.38261154781726425,0.022204071825010274,0.26247572248651174,-0.2741870758056635,74.35215020546795,15.38342614408998,0.1201358253307516,10,-0.10930013656616211,-0.25279998779296875,-0.4262498617172241,-0.8377997875213623,1.9575996398925781,2,0.2275835238103212,1.5098172784099768,8.513400077819824,-1.0913932666362804,8.576000213623049,-2.98017090788897,8.380000114440918,0.2275835238103212 1935,2013-10-03,8.529999732971191,8.570599555969237,8.420200347900389,8.52299976348877,22010000.0,-0.0014983631537965891,2.410427749664944,0.23809523809523808,51.324808061577016,57.91705918874848,-0.13388249488966508,-0.12723055543879802,-0.3238910958699073,-0.7936485571969172,25.04913884760342,0.15039920806884766,0.10407537936431055,0.11175971031189036,-0.10999154803482192,0.33351096865860264,0.0008840811385351088,0.2226353394852456,-0.24733137866210875,65.41110325136802,11.041138756721011,0.11087562917335582,10,-0.09649991989135742,-0.2049999237060547,-0.41344964504241943,-0.8249995708465576,2.1740007400512695,3,0.2355686319625354,6.299462651885559,8.542799949645996,1.5098172784099768,8.513400077819824,-1.0913932666362804,8.576000213623049,0.2355686319625354 1936,2013-10-04,8.682399749755861,8.687199592590332,8.517200469970701,8.529999732971191,16795000.0,0.017866356571571096,1.0987584550447917,21.771525885558837,60.76330511983514,57.76006749185321,-0.2532137171980384,-0.25223848634577273,-0.4668522788548781,-0.9369810664178653,26.430502860255523,0.16999912261963068,0.0775125548642901,0.2385597229003924,0.01907563288930092,0.4580438129114839,0.12881767789484577,0.34830176790593903,-0.38623813419677866,98.30513611444182,44.292997012891696,0.1097420450055458,10,-0.1887998580932635,-0.3050999641418475,-0.5608996152877825,-0.9773995876312274,2.046400070190426,4,0.2153322065219443,2.410427749664944,8.529999732971191,6.299462651885559,8.542799949645996,1.5098172784099768,8.513400077819824,0.2153322065219443 1937,2013-10-07,8.668000221252441,8.684399604797362,8.578200340270996,8.600000381469728,26185000.0,-0.0016584733389896078,1.1071573868206077,0.44619312528549093,58.2729593222179,57.45805324885596,-0.203250158644936,-0.21466357422782067,-0.4440311448992098,-0.9132885565905893,27.757466769107992,0.10619926452636541,0.06706415561606249,0.20246019363403356,-0.015482461338622855,0.42040284860668997,0.09348886614770535,0.31143152112036177,-0.3483763270714846,93.22054445776479,40.972999332222216,0.10897132748632864,10,-0.17440032958984375,-0.29070043563842773,-0.5465000867843628,-0.9630000591278076,2.0403995513916016,0,0.23484075410683425,1.0987584550447917,8.682399749755861,2.410427749664944,8.529999732971191,6.299462651885559,8.542799949645996,0.23484075410683425 1938,2013-10-08,8.554400444030763,8.680000305175781,8.467800140380861,8.642399787902832,31740000.0,-0.013105650014077153,1.6004861857790442,-1.2941110472210222,51.40171320502835,56.73336930122197,-0.06879182882896728,-0.09144984500941256,-0.32223417016901656,-0.7900391251518784,27.942849411665943,0.2122001647949201,0.07451822292914478,0.07978038787842046,-0.13702258020021674,0.29658335595705765,-0.02862109616089903,0.18818187191773994,-0.21272200794524387,53.10753108204646,4.714517560702454,0.10840148403931886,10,-0.05130052566528498,-0.17710065841674982,-0.4272003173828143,-0.8494002819061297,2.197199821472166,1,0.2696389574109699,1.1071573868206077,8.668000221252441,1.0987584550447917,8.682399749755861,2.410427749664944,8.529999732971191,0.2696389574109699 1939,2013-10-09,8.573399543762207,8.654999732971191,8.465000152587889,8.600000381469728,22150000.0,0.002220973855005859,1.7818480120082643,0.3022845005093789,57.03044662293647,56.14361244413699,-0.0522782617729316,-0.10780080445252516,-0.3345418742343558,-0.8001637063196991,27.63041542320194,0.18999958038330256,0.07949979197326229,0.09358949661254812,-0.1276320957481012,0.31481108897319743,-0.017021299567776538,0.20420029279287277,-0.21098983828639817,57.37813829388282,6.212263642164494,0.11061079618032477,10,-0.04989957809448242,-0.19449996948242188,-0.44354963302612305,-0.8683993816375732,2.3050003051757812,2,0.25884716126311624,1.6004861857790442,8.554400444030763,1.1071573868206077,8.668000221252441,1.0987584550447917,8.682399749755861,0.25884716126311624 1940,2013-10-10,8.717399597167969,8.73900032043457,8.605600357055664,8.641400337219237,15490000.0,0.016796144011570258,1.2382411533630422,-2.857025060050785,70.72778807307255,57.566204502771996,-0.164930684099442,-0.2417824875918182,-0.47319215358742284,-0.9349078639412198,27.307908863628672,0.16560077667236328,0.08585686176519758,0.2233595848083496,-0.020577100459938436,0.46729627007663765,0.10139124217420559,0.34532792744249363,-0.33550249846528857,92.11652918450459,33.16830745323432,0.12196834263414418,10,-0.14589929580688477,-0.31259965896606445,-0.5875496864318848,-1.012399435043335,2.2220001220703107,3,0.20453347038833125,1.7818480120082643,8.573399543762207,1.6004861857790442,8.554400444030763,1.1071573868206077,8.668000221252441,0.20453347038833125 1941,2013-10-11,8.872200012207031,8.878600120544434,8.761599540710451,8.784000396728517,20560000.0,0.017757636702733226,1.316847015277664,1.1605325570013674,74.5712761194892,59.14253117305458,-0.2710768151727123,-0.38768104087449906,-0.6217266231153751,-1.079637097552066,27.373158356701126,0.16120052337646484,0.10574547236452858,0.3598899841308594,0.06295279002092435,0.6568271782407944,0.21142138707589275,0.508358581185826,-0.46173465576580064,98.4525849049208,33.004138911987354,0.14846859705496734,10,-0.23089981079101562,-0.3976001739501953,-0.7423501014709473,-1.1671998500823975,1.8780002593994123,4,0.20646518995233465,1.2382411533630422,8.717399597167969,1.7818480120082643,8.573399543762207,1.6004861857790442,8.554400444030763,0.20646518995233465 1942,2013-10-14,8.840399742126465,8.95300006866455,8.810799598693848,8.828399658203125,27165000.0,-0.0035842598269666404,-5.025417735841432,0.13605596643744056,70.8422669074209,61.20062238325566,-0.22107579540512745,-0.34429788710375675,-0.5827917551746022,-1.0358109071804549,27.32910101064795,0.14220046997070312,0.11423120445854451,0.3095297336578362,-0.020609153222988397,0.6396686205386608,0.1444602902174239,0.4745991770982485,-0.3831209092749148,76.92615862655249,8.124223936461775,0.16506944344041252,10,-0.16189956665039062,-0.28389978408813477,-0.7105498313903809,-1.0874996185302734,1.9228000640869158,0,0.21361025891410512,1.316847015277664,8.872200012207031,1.2382411533630422,8.717399597167969,1.7818480120082643,8.573399543762207,0.21361025891410512 1943,2013-10-15,8.672200202941895,8.873800277709961,8.658599853515625,8.82859992980957,27715000.0,-0.019026236832149324,-1.344225764729715,-13.033219423031074,64.76082746595773,62.1883767663928,-0.031269938773466066,-0.17200042462972576,-0.4094004101965112,-0.8556111378372533,26.79721473483695,0.21520042419433594,0.1284599632959491,0.13313016891479457,-0.20273508421175812,0.46899542204134725,-0.03480245764848178,0.3010627954780709,-0.15543482179278456,42.459034013738595,-31.041837007295563,0.16793262656327665,10,0.014400005340576172,-0.07220029830932617,-0.559800386428833,-0.880000114440918,1.9609994888305664,1,0.23479619036140376,-5.025417735841432,8.840399742126465,1.316847015277664,8.872200012207031,1.2382411533630422,8.717399597167969,0.23479619036140376 1944,2013-10-16,8.76140022277832,8.770199775695799,8.682399749755861,8.731399536132812,25540000.0,0.010285742689169819,2.6890928033339936,-0.1918205820838186,64.5926002673429,63.66257590036679,-0.09633076757702774,-0.25565808105700505,-0.4881321498235529,-0.9321129213843982,26.05208259924699,0.09799957275390447,0.1280799757239155,0.21049017906188894,-0.13962065734940765,0.5606010154731855,0.035434760856240644,0.38554559726753723,-0.19228667912735808,44.84743668931439,-28.668667686393178,0.17505541820564857,10,-0.05240011215209961,-0.16140031814575195,-0.578850269317627,-0.9615001678466797,2.0229997634887695,2,0.22715547653563295,-1.344225764729715,8.672200202941895,-5.025417735841432,8.840399742126465,1.316847015277664,8.872200012207031,0.22715547653563295 1945,2013-10-17,8.781399726867676,8.84939956665039,8.76099967956543,8.772000312805176,44900000.0,0.002282683541537045,-4.630444025997692,0.31330663106364043,66.61149209717034,64.31237445340403,-0.08595838641325138,-0.26171508839204627,-0.4963124866023936,-0.9399162427818402,25.774539990094247,0.08839988708496094,0.14399727882578972,0.21311969757080007,-0.14689983427473763,0.5731392294163378,0.03310993164803122,0.3931294634935689,-0.16621980021508342,41.71188301949135,-32.35016806936653,0.18000976592276902,10,-0.07239961624145508,-0.18139982223510742,-0.5445997714996338,-0.9365997314453143,1.96820068359375,3,0.23880021264198992,2.6890928033339936,8.76140022277832,-1.344225764729715,8.672200202941895,-5.025417735841432,8.840399742126465,0.23880021264198992 1946,2013-10-18,10.19480037689209,10.222000122070312,9.546799659729004,9.621000289916992,121945000.0,0.16095391326965292,1.1496367928466789,61.0463676948052,83.36907909610066,67.10083220605767,-1.4106039728351085,-1.608477147699908,-1.8834250744588843,-2.332516177220718,27.92290047800663,1.4406003952026367,0.1918568813059327,1.5318603515625,0.7356975871666194,2.3280231159583806,1.1337789693645597,1.9299417337604403,-1.5390820331980617,98.260218721635,25.539934791145043,0.39808138219794054,10,-0.8513002395629883,-0.9603004455566406,-1.9429004192352295,-2.321800470352173,0.45139980316162287,4,0.07303716745978917,-4.630444025997692,8.781399726867676,2.6890928033339936,8.76140022277832,-1.344225764729715,8.672200202941895,0.07303716745978917 1947,2013-10-21,10.1850004196167,10.239999771118164,10.130000114440918,10.191800117492676,45490000.0,-0.0009612701488107556,1.1317968432336525,-0.011850290772562505,85.22423092690691,70.85888973071084,-1.2996610561379907,-1.5289869215136562,-1.8455162651447132,-2.3017804738045946,30.669556555065014,0.1099996566772461,0.2528403236890142,1.4280503749847409,0.3997607510511969,2.456339998918284,0.9139055630179698,1.942195186951512,-1.4240007400512695,96.52210987940066,22.087017056350405,0.5141448119667715,10,-0.8325004577636719,-0.9415006637573242,-1.928100347518921,-2.2833003997802734,0.3149995803833008,0,0.05549335578829706,1.1496367928466789,10.19480037689209,-4.630444025997692,8.781399726867676,2.6890928033339936,8.76140022277832,0.05549335578829706 1948,2013-10-22,10.399999618530273,10.414400100708008,10.181599617004396,10.181599617004396,40880000.0,0.02110939519447408,-1.1318725464938244,-32.11907433380058,86.29614097868732,74.1106335480165,-1.3693301300368645,-1.670144648858468,-2.0275427507269903,-2.491554986839753,32.90759784944911,0.2328004837036115,0.303112708836629,1.5418096065521247,0.2960638980164205,2.787555315087828,0.9189367522842726,2.164682460819977,-1.402359924316407,99.16856355312989,23.70169828463783,0.6228728542678517,10,-0.8899993896484375,-1.0692996978759766,-2.1220998764038086,-2.4034998416900635,0.10000038146972656,1,0.03492309625050116,1.1317968432336525,10.1850004196167,1.1496367928466789,10.19480037689209,-4.630444025997692,8.781399726867676,0.03492309625050116 1949,2013-10-23,10.415800094604492,10.449999809265137,10.293600082397461,10.300399780273438,29325000.0,0.0015192766013247816,-1.4248074164978635,0.5283897139413778,86.81192827072243,75.89776023664426,-1.2251386461083662,-1.6023921987377605,-2.011679919829767,-2.481093030964291,35.41592832714331,0.15639972686767578,0.3657258147596085,1.4524100780487057,0.054840189580735554,2.849979966516676,0.7536251338147206,2.1511950222826908,-1.1631435272216812,97.97515026439193,20.35904913492665,0.6987849442339851,10,-0.8615002632141113,-1.0673003196716309,-2.1379003524780273,-2.4193003177642822,0.06139945983886719,2,0.020872097697092418,-1.1318725464938244,10.399999618530273,1.1317968432336525,10.1850004196167,1.1496367928466789,10.19480037689209,0.020872097697092418 1950,2013-10-24,10.459400177001953,10.490799903869627,10.357000350952148,10.422599792480467,21205000.0,0.004185956143690328,1.686742373465657,0.3188932780192872,86.22689109613117,77.19282856738226,-1.1126576324721924,-1.5645472381867727,-2.021361158327956,-2.4977764041992323,37.72584456883838,0.1337995529174787,0.4553542326195661,1.3933801651000977,-0.12806675722198868,2.914827087422184,0.6326567039390554,2.15410362626114,-0.9672749612426763,96.67375860731276,20.77932253639962,0.7607234611610431,10,-0.8847002983093262,-1.0905003547668457,-2.1815004348754883,-2.462900400161743,0.030599594116210938,3,0.031072509299313822,-1.4248074164978635,10.415800094604492,-1.1318725464938244,10.399999618530273,1.1317968432336525,10.1850004196167,0.031072509299313822 1951,2013-10-25,10.550000190734863,10.5600004196167,10.42199993133545,10.440999984741213,23750000.0,0.008662065911974715,1.1395314452157586,2.9619311703118227,87.21133880265712,79.0116143335196,-1.0507285798245274,-1.5644509839204623,-2.074252778487468,-2.5589383516200535,40.18580627508075,0.13800048828125,0.5501297473211011,1.3754801750183105,-0.24617799895424675,2.997138348990868,0.5646510880320328,2.1863092620045883,-0.8581400373535164,97.6743670268448,22.981326430413333,0.8108290869862785,10,-0.9407000541687012,-1.1465001106262207,-2.2477500438690186,-2.5515000820159903,-0.09720039367675959,4,0.018919451764735973,1.686742373465657,10.459400177001953,-1.4248074164978635,10.415800094604492,-1.1318725464938244,10.399999618530273,0.018919451764735973 1952,2013-10-28,10.557000160217283,10.55840015411377,10.455599784851074,10.539999961853027,20925000.0,0.0006635042043474648,9.383778056063964,0.1559648278577228,91.33845960013542,81.96468457065046,-0.881299602556691,-1.4919214727386887,-2.04298214072376,-2.538076752879043,41.64998242021459,0.10280036926269531,0.6283625423094001,1.2834301471710194,-0.4240296290233019,2.9908899233653408,0.4297002590738579,2.137160035268181,-0.6915119535888667,99.20712129078389,20.883798432626392,0.8537298880971609,10,-0.9358000755310041,-1.1535000801086408,-2.230400085449217,-2.5585000514984104,-0.19480037689208807,0,0.008449371836951158,1.1395314452157586,10.550000190734863,1.686742373465657,10.459400177001953,-1.4248074164978635,10.415800094604492,0.008449371836951158 1953,2013-10-29,10.558600425720217,10.597999572753906,10.46280002593994,10.559800148010254,16910000.0,0.00015158335499165787,2.4845885360338675,-0.07057107595637097,91.27579298354706,84.92948376133982,-0.6561778914332397,-1.404451271835777,-2.0065744234847465,-2.5136852375869747,43.08819523699959,0.13519954681396662,0.6959456300794216,1.1827703952789328,-0.5771663453724631,2.9427071359303296,0.30280202495323394,2.0627387656046317,-0.5542097764941438,87.0567631412411,5.832690904178392,0.8799683703256983,10,-0.8791007995605487,-1.1096005439758319,-2.229650259017946,-2.5601003170013437,-0.138400077819826,1,-0.005550018312793559,9.383778056063964,10.557000160217283,1.1395314452157586,10.550000190734863,1.686742373465657,10.459400177001953,-0.005550018312793559 1954,2013-10-30,10.487000465393066,10.596799850463867,10.45699977874756,10.579000473022461,14240000.0,-0.006781198022489443,1.191244945701296,76.68441971394502,87.93518744538876,87.29878324447522,-0.35096807986261247,-1.243482513208523,-1.8995616469577818,-2.4158531807275168,44.96589334574841,0.13980007171630682,0.7811059704530248,1.0139604091644294,-0.7668913775955328,2.7948121959243917,0.12353451578444918,1.9043863025444097,-0.36388803146142656,53.94213038075867,-24.834046860599315,0.8904258933799809,10,-0.41460084915161133,-1.0380005836486816,-2.158050298690796,-2.4885003566741934,0.029199600219726562,2,0.0012395855850138027,2.4845885360338675,10.558600425720217,9.383778056063964,10.557000160217283,1.1395314452157586,10.550000190734863,0.0012395855850138027 1955,2013-10-31,10.539400100708008,10.628600120544434,10.428799629211426,10.428799629211426,16150000.0,0.004996627537860787,-2.613013373802523,-1.2021789383117893,87.38117557703717,87.74457174235704,-0.14278601036842176,-1.1991029272335894,-1.9122758041458123,-2.4415071884222126,46.83504740775077,0.1998004913330078,0.8996551566733597,0.9658900260925289,-0.8176736072112938,2.7494536593963526,0.07410820944061669,1.8576718427444412,-0.3213102390119147,56.82481212725493,-18.65845889147738,0.8917818166519117,10,-0.16009998321533203,-1.0655999183654785,-2.2104499340057373,-2.540899991989135,0.006999969482421875,3,-0.005901716005683233,1.191244945701296,10.487000465393066,2.4845885360338675,10.558600425720217,9.383778056063964,10.557000160217283,-0.005901716005683233 1956,2013-11-01,10.552000045776367,10.597800254821776,10.498000144958496,10.535599708557127,18370000.0,0.0011955087526767105,-1.1790544409623867,0.1482845144990805,88.7099898153344,88.13187828551564,-0.11106875146943906,-1.121979996499908,-1.8868368814758512,-2.4268378796243493,48.22286317289294,0.09980010986327947,1.0272911154206277,0.8850099563598626,-0.8978804296768832,2.6679003423966083,-0.0064352366585094245,1.7764551493782346,-0.2518081323106056,61.661718518801365,-13.075622375268068,0.8914451930183728,11,-0.14690017700195312,-1.0577998161315918,-2.2230498790740967,-2.5534999370574942,-0.1213998794555664,4,-0.005875689384878258,-2.613013373802523,10.539400100708008,1.191244945701296,10.487000465393066,2.4845885360338675,10.558600425720217,-0.005875689384878258 1957,2013-11-04,10.70359992980957,10.731200218200684,10.53159999847412,10.59000015258789,18240000.0,0.014366933602685483,1.3649265536723374,6.926673256962673,96.29022268486618,89.24233180842438,-0.2026834605686023,-1.1734204795856886,-1.9951053647038464,-2.5523221595039125,49.742004378309666,0.19960021972656428,1.1705609686436063,0.9348298549652103,-0.8403328214519838,2.7099925313824045,0.04724851675661412,1.8224111931738065,-0.33772637492807434,90.87293828250654,11.554727821686384,0.8875813382085969,11,-0.19119977951049805,-1.1359996795654297,-2.3746497631073,-2.7050998210906974,-0.3521995544433576,0,-0.023431381441395893,-1.1790544409623867,10.552000045776367,-2.613013373802523,10.539400100708008,1.191244945701296,10.487000465393066,-0.023431381441395893 1958,2013-11-05,10.861000061035156,10.873600006103516,10.664199829101562,10.700599670410156,20635000.0,0.014705345141612147,1.2564640111809924,1.4119780385835894,96.40205404211437,90.30790133857906,-0.3216373458127606,-1.2112575219176733,-2.1060003325581675,-2.6813692599952077,52.52705334452481,0.20940017700195312,1.1459242669332657,0.9769000053405765,-0.7654797743751676,2.7192797850563206,0.10571011548270448,1.8480898951984486,-0.42206117348982275,97.16728093703568,12.931543099097226,0.871189889857872,11,-0.24569988250732422,-1.2221999168395996,-2.5114500522613525,-2.835700035095215,-0.5606002807617188,1,-0.045925814833520984,1.3649265536723374,10.70359992980957,-1.1790544409623867,10.552000045776367,-2.613013373802523,10.539400100708008,-0.045925814833520984 1959,2013-11-06,10.79259967803955,10.935999870300293,10.755200386047363,10.8641996383667,23285000.0,-0.006297797864949661,-1.4699628688684776,-0.4463827054794521,93.51738511380279,91.11795622943147,-0.2169853977376519,-1.020391735517073,-1.9896348276818632,-2.5845852342038,55.51223597774968,0.1807994842529297,1.1189076310550643,0.7975396156311039,-0.874626198964993,2.469705430227201,-0.0385432916669437,1.6336225229291514,-0.2667285667825805,71.72710487028004,-17.14869570408274,0.8360829072980485,11,-0.11359977722167969,-1.1225996017456055,-2.43084979057312,-2.5323996543884277,-0.5355997085571289,2,-0.03450506284383981,1.2564640111809924,10.861000061035156,1.3649265536723374,10.70359992980957,-1.1790544409623867,10.552000045776367,-0.03450506284383981 1960,2013-11-07,10.500399589538574,10.800200462341307,10.493399620056152,10.800200462341307,32645000.0,-0.02707411533993398,1.0466974589965896,4.1871653480380155,62.84462067074663,88.41054310366364,0.09123656199107444,-0.6195283450401163,-1.6537909907228432,-2.2670028012494825,57.534448889933564,0.3068008422851545,1.0574022244096941,0.4161895275115963,-1.1563146941709697,1.9886937491941623,-0.3700625833296858,1.2024416383528784,0.43560028076171875,1.581555699202758,-82.55018034654351,0.7862521108412829,11,0.18200016021728516,-0.8222994804382324,-2.1386497020721436,-2.2316997051239014,-0.19279956817626953,3,0.0015047499801779107,-1.4699628688684776,10.79259967803955,1.2564640111809924,10.861000061035156,1.3649265536723374,10.70359992980957,0.0015047499801779107 1961,2013-11-08,10.704000473022461,10.736000061035156,10.50979995727539,10.555999755859377,21445000.0,0.019389822429875192,1.133964318167505,-0.4936633965721236,68.75812163372281,85.90161666295111,-0.0985898733221866,-0.7155453022013702,-1.8128873821426286,-2.4419307302138655,58.99263525309806,0.23560047149658203,0.9965464271870914,0.5282003879547119,-0.9580915292908667,2.0144923052002905,-0.2149455706680765,1.2713463465775003,0.23199939727783203,47.58263305322129,-33.53674179267394,0.743145958622789,11,-0.021600723266601562,-1.0035004615783691,-2.3247506618499756,-2.435300588607788,-0.45120048522949396,4,-0.014723504845616797,1.0466974589965896,10.500399589538574,-1.4699628688684776,10.79259967803955,1.2564640111809924,10.861000061035156,-0.014723504845616797 1962,2013-11-11,10.728799819946287,10.744799613952637,10.68000030517578,10.714200019836426,8220000.0,0.0023168297671818383,1.7811227309007578,0.09864682002705279,63.77807190435762,82.84631432081896,-0.10779212467325472,-0.6235883259933015,-1.792872681722022,-2.4357025683423448,60.222983814321395,0.06479930877685725,0.9386946691040308,0.45857973098754634,-0.9054131914113501,1.8225726533864428,-0.2234167302119019,1.1405761921869946,0.19834804534912287,53.18573583279426,-24.59094076272465,0.6819964611994479,11,-0.04640007019042791,-1.0282998085021955,-2.2933499813079816,-2.4265000820159894,-0.39099979400634766,0,-0.027794316105245298,1.133964318167505,10.704000473022461,1.0466974589965896,10.500399589538574,-1.4699628688684776,10.79259967803955,-0.027794316105245298 1963,2013-11-12,10.708399772644043,10.754599571228027,10.640000343322754,10.715200424194336,11330000.0,-0.0019014286448254536,1.6775850351504618,-0.46580442876744843,62.214039180404214,79.9884089580429,-0.07141887862475649,-0.4667502851045331,-1.7248633048060569,-2.3843277309120285,62.81179928550302,0.11459922790527344,0.8654037274694169,0.3363697052001946,-0.8123863940003204,1.4851258044007096,-0.2380083444000629,0.9107477548004521,0.2100731277465826,48.576599870717516,-25.544423819161892,0.5743780496002574,11,-0.026000022888183594,-1.0078997611999512,-2.2729499340057373,-2.406100034713745,-0.41679954528808594,1,-0.03333825826990788,1.7811227309007578,10.728799819946287,1.133964318167505,10.704000473022461,1.0466974589965896,10.500399589538574,-0.03333825826990788 1964,2013-11-13,10.75160026550293,10.767600059509276,10.66219997406006,10.690999984741213,10840000.0,0.004034262240493414,1.2764629549527389,-8.910952180619567,62.201429474834455,77.19065939113149,-0.0817339411435043,-0.37229276314124604,-1.7220721609732372,-2.394876447465073,65.55103312219593,0.1054000854492152,0.7827736342062686,0.2800601959228519,-0.5929494756475648,1.1530698674932687,-0.15644463986235735,0.7165650317080612,0.15837116928100592,84.15904060875886,12.358281128567114,0.43650483578520854,11,-0.03690052032470703,-1.051100254058838,-2.3114004135131836,-2.4379005432128906,-0.08880043029785156,2,-0.041965891038303615,1.6775850351504618,10.708399772644043,1.7811227309007578,10.728799819946287,1.133964318167505,10.704000473022461,-0.041965891038303615 1965,2013-11-14,10.878399848937988,10.893400192260742,10.685999870300293,10.685999870300293,12765000.0,0.011793554475969747,-1.1559287420816273,3.1749024298125064,63.31061503304152,74.36850663754339,-0.17365062807654752,-0.3519815236927979,-1.799820151465818,-2.4882109126245844,68.14766200919404,0.20740032196044922,0.7018521776599336,0.3020097732543938,-0.08441322595504275,0.6884327724638304,0.10879827364967554,0.4952212728591121,0.023240149551391198,96.08958964185027,26.4231234517288,0.1932114996047185,11,-0.16370010375976562,-1.1075997352600098,-2.4272000789642334,-2.564700126647949,-0.2578001022338867,3,-0.0571223606490463,1.2764629549527389,10.75160026550293,1.6775850351504618,10.708399772644043,1.7811227309007578,10.728799819946287,-0.0571223606490463 1966,2013-11-15,10.93939971923828,10.989999771118164,10.897600173950195,10.9197998046875,15490000.0,0.005607430426106896,-1.8875245872325208,0.1018706690591047,64.84930900116802,70.87507178379916,-0.19435763339776457,-0.37348653273647336,-1.8099192943312126,-2.516555308828993,67.86909079829357,0.11159992218017578,0.6397889022799212,0.32577967643737615,-0.049152424663150285,0.7007117775379026,0.13831362588711293,0.5132457269876394,-0.44600009918212713,85.54281868441724,18.802851964246074,0.18746605055026364,11,-0.19770002365112127,-1.115099906921385,-2.4512495994567853,-2.5997996330261213,-0.2771997451782191,4,-0.057754512504454625,-1.1559287420816273,10.878399848937988,1.2764629549527389,10.75160026550293,1.6775850351504618,10.708399772644043,-0.057754512504454625 1967,2013-11-18,10.750200271606444,11.005599975585938,10.703200340270996,10.944600105285645,13710000.0,-0.017295231227277053,-1.0970870575941853,-9.918402101986198,56.49403080694481,66.44084697989142,0.002399569899028009,-0.1473261417822851,-1.5730185198367401,-2.2956223350591234,67.08569842163662,0.3023996353149414,0.5746376717579835,0.10832023620605291,-0.21177636630371488,0.4284168387158207,-0.051728065048830985,0.2683685374609368,-0.2468686485290501,30.142242649839478,-32.62213322396397,0.1600483012548841,11,-0.0007004737853986143,-0.9181003570556623,-2.1922502517700178,-2.3408002853393537,-0.041600227355955255,0,-0.04626893185675951,-1.8875245872325208,10.93939971923828,-1.1559287420816273,10.878399848937988,1.2764629549527389,10.75160026550293,-0.04626893185675951 1968,2013-11-19,10.76319980621338,10.836199760437012,10.754599571228027,10.779999732971193,12300000.0,0.001209236505227862,-3.7999551217317995,0.08641945026319196,59.748675788266226,62.688768165942925,-0.02897934593996787,-0.13883882399392888,-1.5416567865520747,-2.2765544584230017,66.0752987065991,0.08599948883056818,0.5047137551956968,0.10315976142883443,-0.19991582332992763,0.4062353461875965,-0.0483780309505466,0.25469755380821546,-0.23977744903564613,29.411715697301595,-33.044751971910124,0.15153779237938067,11,-0.01370000839233576,-0.9310998916625994,-2.1456997394561785,-2.3165998458862322,-0.14820003509521662,1,-0.039523542063008676,-1.0970870575941853,10.750200271606444,-1.8875245872325208,10.93939971923828,-1.1559287420816273,10.878399848937988,-0.039523542063008676 1969,2013-11-20,10.633199691772461,10.850199699401855,10.569199562072754,10.720000267028807,12720000.0,-0.012078203209223481,-1.6163784491753057,5.166723433242401,53.13879020821021,61.61034255899442,0.08496725928088011,0.00873105572826205,-1.3710120096035716,-2.114722517478876,64.57193038380808,0.28100013732910156,0.3976650154042023,-0.037710332870483754,-0.31869149721710777,0.24327083147614026,-0.17820091504379576,0.10278024930282825,-0.09049022985839805,14.665460370324235,-46.49974950834214,0.14049058217331203,11,0.12450027465820312,-0.7891998291015625,-1.9898996353149414,-2.1865997314453125,0.007600784301759589,2,-0.03212574524306355,-3.7999551217317995,10.76319980621338,-1.0970870575941853,10.750200271606444,-1.8875245872325208,10.93939971923828,-0.03212574524306355 1970,2013-11-21,10.78439998626709,10.84000015258789,10.62399959564209,10.697999954223633,19105000.0,0.014219642147003109,1.1862364200599425,-0.9953854774383011,57.11660723724749,60.316840959386056,-0.02426248594428415,-0.12318860540239385,-1.4777863389166193,-2.235376287384989,62.944846149314145,0.21600055694580078,0.2732703047554743,0.09723997116088867,-0.16946577319646217,0.3639457155182395,-0.036112901017787635,0.23059284333956498,-0.2231749038061519,49.31260776356592,-11.30277275410129,0.13335287217867542,11,0.0029997825622558594,-0.9011001586914062,-2.1298999786376953,-2.3378000259399414,-0.12880039215087713,3,-0.011275560181081778,-1.6163784491753057,10.633199691772461,-3.7999551217317995,10.76319980621338,-1.0970870575941853,10.750200271606444,-0.011275560181081778 1971,2013-11-22,10.749600410461426,10.880000114440918,10.729599952697754,10.880000114440918,11055000.0,-0.0032268439458827958,1.306756183538842,-1.5092552733534224,51.51716645456426,58.95451813163124,0.019764078283184716,-0.07659587716913308,-1.4004347918540159,-2.1740547290401437,61.205646899832345,0.15040016174316406,0.15318238572173115,0.052460384368895774,-0.2074872844588036,0.31240805319659515,-0.07751345004495391,0.18243421878274546,-0.18040084838867188,41.33837705064915,-14.811417794473869,0.1299738344138494,11,0.03779935836791992,-0.4734005928039551,-2.0951004028320312,-2.3030004501342773,-0.28100013732910156,4,-0.012000507817181871,1.1862364200599425,10.78439998626709,-1.6163784491753057,10.633199691772461,-3.7999551217317995,10.76319980621338,-0.012000507817181871 1972,2013-11-25,10.646200180053713,10.81879997253418,10.617600440979004,10.75100040435791,10075000.0,-0.00961898363283209,-1.4839493962995014,0.8036845261602684,42.65390230251704,56.781169589643774,0.12316778482745683,0.035657830392427314,-1.253594648667784,-2.045058504502064,59.135596487991315,0.20119953155517578,0.15619811756868884,-0.05539984703063716,-0.30818584295459495,0.19738614889332062,-0.18179284499261605,0.07099315093134173,-0.05954460144043061,24.774929579194062,-25.104694758628693,0.12639299796197928,11,0.141199588775633,-0.07840013504028498,-1.3572001457214373,-1.5651001930236834,-0.02000045776367365,0,0.0015028642835708261,1.306756183538842,10.749600410461426,1.1862364200599425,10.78439998626709,-1.6163784491753057,10.633199691772461,0.0015028642835708261 1973,2013-11-26,10.5,10.655400276184082,10.5,10.643199920654297,19640000.0,-0.01373261610538068,-1.1703961213671115,1.3664085320909132,40.49877461682389,54.36976349430927,0.2645141604676091,0.1868211309676564,-1.066015042459675,-1.873756818082617,56.68087918874222,0.15540027618408203,0.1273155413147542,-0.1986700057983395,-0.4596602629981863,0.06232025140150732,-0.3291651343982629,-0.06817487719841608,0.5055999755859375,0.0,-45.16974894027449,0.13049512859992363,11,0.25279998779296875,0.09359979629516602,-1.2020001411437988,-1.409900188446045,0.04640007019042969,1,0.019866670880998916,-1.4839493962995014,10.646200180053713,1.306756183538842,10.749600410461426,1.1862364200599425,10.78439998626709,0.019866670880998916 1974,2013-11-27,10.5,10.541600227355957,10.462400436401367,10.524200439453123,15390000.0,0.0,1.6847379820903243,0.1689975758544323,49.9839856658332,52.889026897952796,0.25152162213029605,0.19799633294864094,-1.0243111749542635,-1.8484962798288898,54.064474125053685,0.07919979095458984,0.107001289873212,-0.19931998252868688,-0.45814645178903035,0.059506486731656594,-0.3287332171588595,-0.06990674789851425,0.49548797607421946,9.003733857062928,-39.95788592521556,0.12941323463017188,11,0.23400020599365234,0.14960002899169922,-1.0796499252319336,-1.322700023651123,0.16119956970214844,2,0.010952359154110969,-1.1703961213671115,10.5,-1.4839493962995014,10.646200180053713,1.306756183538842,10.749600410461426,0.010952359154110969 1975,2013-11-29,10.47719955444336,10.594400405883787,10.463800430297852,10.504799842834473,8005000.0,-0.0021714710053943875,-3.8015988499499707,1.1404870744010926,39.370027355134006,50.05799560394902,0.23627362980192856,0.22756533455375738,-0.956291205561218,-1.798938255281719,51.34840557015126,0.13059997558593572,0.08870102589519924,-0.21901040077209544,-0.4872512945597194,0.04923049301552851,-0.3531308476659074,-0.08488995387828346,0.4969649200439452,3.5438528380739234,-43.708832759542084,0.1341204468938124,11,0.25680065155029297,0.2041006088256836,-1.0257997512817383,-1.282099723815918,0.23980045318603693,4,0.015614947561199966,1.6847379820903243,10.5,-1.1703961213671115,10.5,-1.4839493962995014,10.646200180053713,0.015614947561199966 1976,2013-12-02,10.489999771118164,10.531999588012695,10.409799575805664,10.43000030517578,11905000.0,0.0012217211868772448,-1.4342407720511408,-2.173870978888147,38.68031658948437,48.07869402423119,0.17100516349393757,0.2212243410328547,-0.9185225436024425,-1.7849860867565415,48.37994627190271,0.12220001220703125,0.06610943485672394,-0.20311017036437917,-0.47967234822795035,0.073452007499192,-0.34139125929616476,-0.06482908143259358,0.46369414184570346,19.6088306891631,-25.782426831904367,0.1382810889317856,12,0.15490007400512695,0.21770000457763672,-1.0181999206542969,-1.2744998931884766,0.3305997848510742,0,0.015786446769425977,-3.8015988499499707,10.47719955444336,1.6847379820903243,10.5,-1.1703961213671115,10.5,0.015786446769425977 1977,2013-12-03,10.452799797058104,10.499799728393556,10.425200462341307,10.46660041809082,11465000.0,-0.0035462321136061625,-1.1623198020759824,-0.23001239787648908,38.07390887230409,45.670386589124284,0.18057145014940978,0.2515697217481776,-0.8302464848474997,-1.7219811838637753,45.089683115747704,0.07459926605224965,0.02840166971310687,-0.22777013778686772,-0.5243490247437741,0.06880874917003865,-0.37605958126532,-0.07948069430841542,0.46826045567627084,17.508183480822943,-26.344973019800726,0.1482894434784528,12,0.19210004806518732,0.2548999786376971,-0.9463996887207013,-1.202699661254881,0.31860065460205256,1,0.0015116022865631074,-1.4342407720511408,10.489999771118164,-3.8015988499499707,10.47719955444336,1.6847379820903243,10.5,0.0015116022865631074 1978,2013-12-04,10.362199783325195,10.45259952545166,10.320199966430664,10.41100025177002,16065000.0,-0.008667535539942817,1.0060688818085268,3.5361066961504672,32.600506581122914,43.38835507500347,0.23278785567086935,0.3192531251581361,-0.6908396455923125,-1.6051768698206743,41.25961715300801,0.13259983062743963,-0.023425126024054777,-0.29343013763427805,-0.6093814526665255,0.02252117739796944,-0.4514057951504018,-0.1354544801181543,0.5281848287934565,15.31719532554267,-22.469357393914407,0.15797565751612389,12,0.2379002571105957,0.30070018768310547,-0.8498497009277344,-1.1120996475219727,0.23379993438720703,2,0.025477209905725884,-1.1623198020759824,10.452799797058104,-1.4342407720511408,10.489999771118164,-3.8015988499499707,10.47719955444336,0.025477209905725884 1979,2013-12-05,10.42020034790039,10.5,10.34220027923584,10.36400032043457,12455000.0,0.00559732159078119,-2.1623155722039598,-1.1516288522796114,28.185140957941982,40.17374771063619,0.1580126524321095,0.24445625592382214,-0.6963092291485751,-1.6347539552924566,37.242210466245005,0.15779972076416016,-0.05149118324839286,-0.21680960655212367,-0.5425160179258235,0.10889680482157615,-0.37966281223897447,-0.05395640086527287,0.4245694925632222,36.46981079577096,5.807942137305666,0.16285320568685005,12,0.1798996925354004,0.24269962310791016,-0.8559505939483643,-1.1412005424499512,0.18540000915527344,3,0.012111064862151855,1.0060688818085268,10.362199783325195,-1.1623198020759824,10.452799797058104,-1.4342407720511408,10.489999771118164,0.012111064862151855 1980,2013-12-06,10.516200065612793,10.524999618530273,10.391799926757812,10.420000076293944,10605000.0,0.009212847594791684,1.3409622298390138,1.7117427456304406,30.50131160939104,37.83865272783917,0.02231453771924663,0.15779098998850216,-0.7406419768153611,-1.7004104041225307,34.92146199642151,0.13319969177246094,-0.0860869879140278,-0.12159991264343262,-0.445985102822128,0.20278527753526276,-0.2837925077327803,0.040592682445915074,0.2866041849281835,92.54034436799827,65.97764099338531,0.16219259508934747,12,0.053299903869628906,0.1466999053955078,-0.755500316619873,-1.2372002601623535,0.1288003921508789,4,0.013788203265882482,-2.1623155722039598,10.42020034790039,1.0060688818085268,10.362199783325195,-1.1623198020759824,10.452799797058104,0.013788203265882482 1981,2013-12-09,10.54640007019043,10.59980010986328,10.500200271606444,10.514200210571287,13905000.0,0.002871760178506655,-2.308979152144789,0.3347179126228152,38.99805599716653,37.43244758280022,-0.044410944808502606,0.12140296875148415,-0.7168948423549608,-1.7000964321563927,32.60659939450107,0.09959983825683594,-0.10084952018716109,-0.08351988792419363,-0.40878961032409755,0.2417498344757103,-0.24615474912414648,0.07911497327575923,0.21779583762172194,80.90128316199545,52.52799256172388,0.16263486119995207,12,-0.05859994888305664,0.1164999008178711,-0.6198499202728271,-1.2520999908447266,0.04380035400390625,0,0.0161761298930021,1.3409622298390138,10.516200065612793,-2.1623155722039598,10.42020034790039,1.0060688818085268,10.362199783325195,0.0161761298930021 1982,2013-12-10,10.4306001663208,10.518400192260742,10.404800415039062,10.518400192260742,11495000.0,-0.010980040876406694,1.5876934774344214,-2.726720767681404,33.8387152381958,36.69244098517487,0.042007431849159005,0.22526657655031457,-0.5536997670375445,-1.5644353787812229,29.949868381876932,0.1415996551513672,-0.14059924923772016,-0.18440980911254812,-0.5178312633292155,0.14901164510411924,-0.3511205362208809,-0.017699082004215327,0.2980760661808315,39.48502977672597,10.778652394412262,0.1667107271083333,12,0.029399871826171875,0.2322998046875,-0.48095011711120605,-1.1363000869750977,0.12160015106201172,1,0.037389928041504206,-2.308979152144789,10.54640007019043,1.3409622298390138,10.516200065612793,-2.1623155722039598,10.42020034790039,0.037389928041504206 1983,2013-12-11,10.351400375366213,10.478799819946287,10.326600074768066,10.46619987487793,12610000.0,-0.007593023382328035,1.1742915531335447,1.3075109976646733,35.596041017121735,35.09378046865138,0.10941812850053267,0.2912838155691002,-0.4250298291223569,-1.4633436547326664,27.306152949828878,0.15219974517822088,-0.17151188087184188,-0.24575963020324565,-0.5959333623235246,0.10441410191703326,-0.4208464962633851,-0.07067276414310619,0.34459775584974217,9.07770769118062,-20.520543067177133,0.17508686606013937,12,0.10859966278075994,0.31149959564208807,-0.31140017509460627,-1.0058002471923846,0.1599998474121076,2,0.040574227743469526,1.5876934774344214,10.4306001663208,-2.308979152144789,10.54640007019043,1.3409622298390138,10.516200065612793,0.040574227743469526 1984,2013-12-12,10.300399780273438,10.450799942016602,10.292400360107422,10.32639980316162,14050000.0,-0.004926927105838197,-6.543041395127046,0.2264820229946049,22.437383981552188,33.21237564936452,0.1443029045724309,0.32332549267404787,-0.32507954192346133,-1.3891235252177836,24.554837200393848,0.1583995819091797,-0.1824326508287033,-0.2742002010345459,-0.6402570117546791,0.09185660968558729,-0.4572286063946116,-0.0911717956744802,0.36553449775969327,2.6022858419269723,-23.490069440038965,0.18302840536006634,12,0.14570045471191406,0.3486003875732422,-0.17334961891174316,-0.8835997581481934,0.018600463867185724,3,0.02869790918261983,1.1742915531335447,10.351400375366213,1.5876934774344214,10.4306001663208,-2.308979152144789,10.54640007019043,0.02869790918261983 1985,2013-12-13,10.256999969482422,10.4197998046875,10.225600242614746,10.370200157165527,17465000.0,-0.004213410325503264,-1.2068177015318424,4.353849539669446,22.219736271726816,31.383422280724787,0.17118447092823885,0.33495810479992194,-0.2318124596313389,-1.3233862407016037,21.497375999004912,0.1941995620727539,-0.180004285710206,-0.2865300178527832,-0.6494877690941934,0.07642773338862696,-0.4680088934734883,-0.10505114223207812,0.37158091675813765,8.39116461974075,-15.121118656575455,0.18147887562070467,12,0.1557002067565918,0.3586001396179199,-0.08249998092651367,-0.8090000152587891,-0.18799972534179865,4,0.033986583660956526,-6.543041395127046,10.300399780273438,1.1742915531335447,10.351400375366213,1.5876934774344214,10.4306001663208,0.033986583660956526 1986,2013-12-16,10.307600021362305,10.347200393676758,10.229000091552734,10.293999671936037,18710000.0,0.004933221412736,1.5473902722255906,-0.12014423036418283,29.695391991801415,30.452475960668934,0.10280066994350534,0.24727628511585564,-0.23584216759060794,-1.3524466883126465,18.07363396617748,0.11820030212402344,-0.19547056006184604,-0.20433998107910156,-0.5303198399757107,0.12163987781750762,-0.36732991052740616,-0.04135005163079697,0.2726231876431573,28.005393732717092,4.460623249521635,0.16298992944830484,12,0.10510015487670898,0.3080000877380371,-0.1273500919342041,-0.8596000671386719,-0.45800018310546875,0,0.03273317122338004,-1.2068177015318424,10.256999969482422,-6.543041395127046,10.300399780273438,1.1742915531335447,10.351400375366213,0.03273317122338004 1987,2013-12-17,10.252799987792967,10.359999656677246,10.187000274658203,10.315799713134766,14445000.0,-0.0053164687663244115,1.2853345427516787,-4.632213729753207,33.35131746618974,30.535899392343026,0.14108370907385925,0.2771092307443066,-0.1336841808071103,-1.2767243733934581,15.893020285548848,0.17299938201904297,-0.1976700992142817,-0.2342700004577658,-0.5596083228698987,0.09106832195436709,-0.39693916166383225,-0.07160083925169936,0.2848684652456086,22.549628399798205,-3.8092602617708167,0.1626691612060662,12,0.1406002044677752,0.34350013732910334,-0.06135010719299139,-0.7698001861572248,-0.46660041809081854,1,0.032908126248739844,1.5473902722255906,10.307600021362305,-1.2068177015318424,10.256999969482422,-6.543041395127046,10.300399780273438,0.032908126248739844 1988,2013-12-18,10.33780002593994,10.34000015258789,10.12880039215088,10.201000213623047,16360000.0,0.008290421957726002,1.991496633098942,-2.1714350590371496,40.19822658781239,31.87068668455085,0.058399964086470746,0.16717646385889218,-0.1656999188101711,-1.3396387956956275,13.7044212991385,0.21119976043700994,-0.19888119387676007,-0.1279999732971202,-0.4322676742550513,0.1762677276608109,-0.28013382377608487,0.024133877181844454,0.15077488212538448,64.90680930337177,34.85092144724591,0.1521338504789653,12,0.026500225067140448,0.22940015792846857,-0.14635014533996404,-0.8361001014709455,-0.5003995895385724,2,0.020739450454148045,1.2853345427516787,10.252799987792967,1.5473902722255906,10.307600021362305,-1.2068177015318424,10.256999969482422,0.020739450454148045 1989,2013-12-19,10.291600227355957,10.424599647521973,10.279999732971193,10.34000015258789,16070000.0,-0.004469016470434406,-3.039052198351221,-0.35380110843877904,39.0926648500385,32.82528148906724,0.09436269981571677,0.19654951294183398,-0.06657273576569445,-1.2723366775594194,12.350288145511152,0.14459991455077947,-0.19809778864455474,-0.15711979866027903,-0.4601702042392741,0.14593060691871607,-0.30864500144977747,-0.005594595870780594,0.1394107581630557,55.037270124577375,20.734366524060505,0.15152520278949758,12,0.07270002365112305,0.27559995651245117,-0.10015034675598145,-0.7899003028869629,-0.6016006469726562,3,0.02135722245002447,1.991496633098942,10.33780002593994,1.2853345427516787,10.252799987792967,1.5473902722255906,10.307600021362305,0.02135722245002447 1990,2013-12-20,10.662799835205078,10.675399780273438,10.31719970703125,10.345600128173828,43055000.0,0.03606821093404311,1.0922926090153524,-6.55372307934819,57.14522318914648,34.841633399287225,-0.28368762516924306,-0.19418303543911009,-0.38408260162711194,-1.6216228145432101,11.022060438854425,0.38379955291748047,-0.17269838360045853,0.22015981674194407,-0.05842595524483052,0.49874558872871866,0.08086693074855589,0.35945270273533225,-0.5339994430541974,97.69484830350117,58.99136849521909,0.1392928859933876,12,-0.2606997489929199,-0.09559965133666992,-0.4551999568939209,-1.161099910736084,-0.783599853515625,4,-0.03224290021175691,-3.039052198351221,10.291600227355957,1.991496633098942,10.33780002593994,1.2853345427516787,10.252799987792967,-0.03224290021175691 1991,2013-12-23,10.620599746704102,10.739999771118164,10.558799743652344,10.710000038146973,17495000.0,-0.003957693021831465,1.4257071180987764,-0.28184228882047335,56.90989733588556,37.405098076808315,-0.25686784281366926,-0.17090527993615012,-0.2925666172466208,-1.5580239627851853,9.591724206392355,0.1812000274658203,-0.1467654348429317,0.18440976142883336,-0.06909642150680284,0.43791594436446957,0.05765666996101437,0.31116285289665235,-0.48086736679077013,80.46463584177597,37.46573524046452,0.1267530914678185,12,-0.18619966506958008,-0.05339956283569336,-0.377849817276001,-1.117300033569336,0.41860008239746094,0,-0.051936756465627676,1.0922926090153524,10.662799835205078,-3.039052198351221,10.291600227355957,1.991496633098942,10.33780002593994,-0.051936756465627676 1992,2013-12-24,10.66219997406006,10.68000030517578,10.59980010986328,10.59980010986328,5235000.0,0.003916937682249877,-1.5705246748481672,-0.6979827827144824,62.873332072899004,40.4359081941169,-0.292969655452902,-0.22266134661119352,-0.28232558890734616,-1.5772170094236984,8.762745296186262,0.0802001953125,-0.12818876821417646,0.22520999908447514,-0.0311713004985954,0.4815912986675457,0.09701934929294076,0.3534006488760095,-0.49845689849853514,87.27096267840479,39.08632471328245,0.12819064979153497,12,-0.22779989242553889,-0.09499979019165217,-0.379200220108034,-1.1319003105163592,0.20180034637450994,1,-0.07621317718483889,1.4257071180987764,10.620599746704102,1.0922926090153524,10.662799835205078,-3.039052198351221,10.291600227355957,-0.07621317718483889 1993,2013-12-26,10.708600044250488,10.715200424194336,10.608799934387207,10.651800155639648,10540000.0,0.004351828919295642,2.039985831255705,0.9102566061957881,62.499989666321376,44.88730882575791,-0.3166741230142769,-0.26628490455535214,-0.26985397266959055,-1.6007796643601697,8.606351157582262,0.1064004898071289,-0.12410708541171367,0.2611800670623783,-0.021606844992549057,0.5439669791173056,0.11978661103491461,0.40257352308984196,-0.5218067008666978,93.1739729861406,41.71023871355653,0.1413934560274639,12,-0.2741999626159668,-0.20419979095458984,-0.4178001880645752,-1.1705002784729004,0.10319995880126953,3,-0.08613642032915236,-1.5705246748481672,10.66219997406006,1.4257071180987764,10.620599746704102,1.0922926090153524,10.662799835205078,-0.08613642032915236 1994,2013-12-27,10.614999771118164,10.73680019378662,10.593000411987305,10.73680019378662,11925000.0,-0.008740663835192786,1.3612361705959666,-2.144377843818703,54.29116053817306,48.4508004109186,-0.19417432648816302,-0.17247002141282408,-0.12013147301999716,-1.4826074101008864,8.681271986524376,0.14379978179931463,-0.10517293511003523,0.16182980537414515,-0.12999103364484377,0.4536506443931341,0.015919385864650692,0.3077402248836396,-0.4060781706249994,70.43519842648273,23.169049573942203,0.1459104195094942,12,-0.18059968948364258,-0.11059951782226562,-0.324199914932251,-1.0321998596191406,0.23360061645507812,4,-0.07325476697913169,2.039985831255705,10.708600044250488,-1.5705246748481672,10.66219997406006,1.4257071180987764,10.620599746704102,-0.07325476697913169 1995,2013-12-30,10.64080047607422,10.691800117492676,10.560199737548828,10.606599807739258,13155000.0,0.002430589308749287,-1.072433731320868,-0.28079269008826063,54.11581461412322,51.164180702287695,-0.17858805938511324,-0.19540419787394647,-0.08899776871298037,-1.482989566268687,8.449872615743685,0.13160037994384766,-0.08134022798843255,0.1794504642486583,-0.12414091074257882,0.4830418392398954,0.027654776753038846,0.33124615174427774,-0.41063574875605546,45.25426048146959,2.1500850502108193,0.15179568749561861,12,-0.20640039443969904,-0.1364002227783221,-0.3399505615234393,-1.0145006179809588,0.24859905242919744,0,-0.08935426407334579,1.3612361705959666,10.614999771118164,2.039985831255705,10.708600044250488,-1.5705246748481672,10.66219997406006,-0.08935426407334579 1996,2013-12-31,10.655599594116213,10.681400299072266,10.590200424194336,10.675999641418457,9865000.0,0.0013907899199188112,4.845890515634074,-0.596480954770984,60.757285466637434,54.20928825789299,-0.1551476118453916,-0.20781570065878618,-0.09108174490039644,-1.4731149865667827,8.508562850348902,0.09119987487792969,-0.038270161967048466,0.18596959114074885,-0.12970432807496657,0.5016435103564643,0.02813263153289114,0.34380655074860655,-0.40504146504604854,54.02016427348828,10.026174164149523,0.15783695960785812,12,-0.22119951248169123,-0.15119934082031428,-0.32024979591369807,-1.029299736022951,0.3302001953125,1,-0.07286306186424929,-1.072433731320868,10.64080047607422,1.3612361705959666,10.614999771118164,2.039985831255705,10.708600044250488,-0.07286306186424929 1997,2014-01-02,10.468600273132324,10.659199714660645,10.4306001663208,10.600000381469727,22825000.0,-0.017549394506823024,-1.2044280951833544,6.4411668458703195,55.079747064615155,55.8627905330933,0.07340106923222578,-0.020629646717532424,0.1070378584202949,-1.261589094048304,8.188940435453977,0.22859954833984375,0.007314457964332277,-0.0018197536468509412,-0.31739539552819984,0.31375588823449796,-0.1596075745875254,0.1559680672938235,-0.19846447838023984,12.410223188423924,-34.513300704452746,0.15778782094067445,1,0.041399478912353516,0.005199909210205078,0.06319952011108398,-0.8423004150390625,0.4931993484497088,3,0.054505811768712054,4.845890515634074,10.655599594116213,-1.072433731320868,10.64080047607422,1.3612361705959666,10.614999771118164,0.054505811768712054 1998,2014-01-03,10.626199722290039,10.68019962310791,10.469599723815918,10.479999542236328,20455000.0,0.01505449105380352,-1.5221572479327516,-1.1126336340477418,62.92653173040391,58.51099796424502,-0.043568385389070485,-0.16594487177241568,-0.044311840110761835,-1.3926119463789846,8.487057777519059,0.21159934997558594,0.046613110448062045,0.14257969856262243,-0.17600725605795553,0.4611666531832004,-0.016713778747666552,0.3018731758729114,-0.33726936848331235,63.879666369746914,10.880955248224168,0.15929347731028862,1,-0.09759998321533203,-0.19179964065551758,0.051400184631347656,-0.9998998641967773,0.2709999084472656,4,0.022378705874096072,-1.2044280951833544,10.468600273132324,4.845890515634074,10.655599594116213,-1.072433731320868,10.64080047607422,0.022378705874096072 1999,2014-01-06,10.54640007019043,10.6943998336792,10.461600303649902,10.6943998336792,20755000.0,-0.007509707532808552,2.1459446223636984,-1.0123090370640957,61.15997416853118,58.95708140639887,0.08512766338289346,-0.08032414875472682,0.04042976550435107,-1.287506103159096,8.5914255028933,0.23279953002929688,0.08580757298324393,0.0564700603485111,-0.26182698291538387,0.37476710361240606,-0.1026784612834355,0.2156185819804577,-0.23942693969124562,43.89691049621494,-14.135281147756345,0.15914852163194726,1,0.038899898529052734,-0.1119999885559082,0.1267998218536377,-0.920100212097168,0.36839962005615234,0,0.025164978674712568,-1.5221572479327516,10.626199722290039,-1.2044280951833544,10.468600273132324,4.845890515634074,10.655599594116213,0.025164978674712568 2000,2014-01-07,10.661199569702148,10.71399974822998,10.527400016784668,10.576000213623047,15440000.0,0.01088518345100531,-1.0460524939872424,-0.5756722448111657,62.992361062443024,59.6329107093497,-0.03343919411826768,-0.19363124380175023,-0.06939748391796563,-1.3755320704471536,8.617729653848452,0.1865997314453125,0.11949614238534778,0.16401958465576172,-0.16327512892666363,0.49131429823818706,0.0003722278645490462,0.3276669414469744,-0.3369053735782046,81.36899914525888,18.73149929038128,0.16364735679121228,1,-0.0774993896484375,-0.22679948806762695,0.030600547790527344,-1.0348997116088867,0.49180030822753906,1,0.01757783602547547,2.1459446223636984,10.54640007019043,-1.5221572479327516,10.626199722290039,-1.2044280951833544,10.468600273132324,0.01757783602547547 2001,2014-01-08,10.717000007629396,10.723799705505373,10.561800003051758,10.59000015258789,20565000.0,0.00523397367833045,1.3044177197158981,1.4906198929906855,67.04364091434647,60.09627835839942,-0.08283857298855324,-0.24874893177581647,-0.1223955048605454,-1.40295356538876,8.291832168067664,0.16199970245361506,0.16313222090173873,0.2112900257110617,-0.1299990781365814,0.5525791295587048,0.04064547378724015,0.38193457763488325,-0.37607758850568374,97.68086338236157,28.73438361907857,0.17064455192382144,1,-0.13329982757568537,-0.2825999259948748,-0.009349822998048651,-1.0907001495361346,0.3652000427246076,2,0.016086546678295344,-1.0460524939872424,10.661199569702148,2.1459446223636984,10.54640007019043,-1.5221572479327516,10.626199722290039,0.016086546678295344 2002,2014-01-09,10.820599555969238,10.96280002593994,10.722999572753906,10.73900032043457,26490000.0,0.009666842238134743,-3.221811801643703,0.6425143989967546,67.48769561961299,60.65046790876515,-0.18059804128551527,-0.3390140438045197,-0.22215668510904685,-1.4774305350923367,8.993190117518926,0.24580001831054332,0.16147819881639158,0.29538960456848073,-0.07144053887952673,0.6622197480164882,0.11197453284447612,0.47880467629248535,-0.4637140427657478,71.62798308806487,2.0808505607768097,0.18341507172400384,1,-0.12389945983886719,-0.2747993469238281,-0.14429974555969238,-1.1942996978759766,0.2366008758544922,3,0.01526719777448382,1.3044177197158981,10.717000007629396,-1.0460524939872424,10.661199569702148,2.1459446223636984,10.54640007019043,0.01526719777448382 2003,2014-01-10,10.771400451660156,10.89739990234375,10.73419952392578,10.84160041809082,18960000.0,-0.004546800207752,-1.2572382045295354,-0.8603017659502356,67.34137737772788,62.10049200204902,-0.1358387779593997,-0.2706106069690293,-0.16966336099709878,-1.3996293826932806,10.095848972473293,0.16320037841797053,0.16245753834931165,0.2251904964447018,-0.14778069551950956,0.5981616884089132,0.038704900462596115,0.41167609242680747,-0.37816006769247856,61.81171581555205,-9.175456154805744,0.186485595982106,1,-0.07470035552978516,-0.2256002426147461,-0.09510064125061035,-1.1451005935668945,0.2721996307373047,4,0.017676361655696526,-3.221811801643703,10.820599555969238,1.3044177197158981,10.717000007629396,-1.0460524939872424,10.661199569702148,0.017676361655696526 2004,2014-01-13,10.595999717712402,10.889800071716307,10.527400016784668,10.79419994354248,25515000.0,-0.016283930277675274,-1.161004515314526,2.823366390436082,47.18759611238213,61.33068994630001,0.04088260985996328,-0.07581591416313316,0.009369574448323092,-1.197617586027274,10.561419799439417,0.36240005493163885,0.14776407082101528,0.035009765625000355,-0.3199396258339142,0.38995915708391493,-0.14246493010445604,0.21248446135445676,-0.1685857552263883,15.755557989267396,-49.71126734369249,0.17747469572945712,1,0.10070037841796875,-0.05019950866699219,0.035500288009643555,-0.9696998596191406,0.40960025787353516,0,0.028425813613548234,-1.2572382045295354,10.771400451660156,-3.221811801643703,10.820599555969238,1.3044177197158981,10.717000007629396,0.028425813613548234 2005,2014-01-14,10.605600357055664,10.669400215148926,10.528400421142578,10.639599800109863,18660000.0,0.000906062627315185,2.012807319632796,0.17154088958176955,49.350675086532625,60.063288792955035,0.028791469334871422,-0.06109352093616849,0.001898329688350131,-1.1788281704391697,10.692400846485825,0.14099979400634766,0.12949279349415832,0.0271803855895989,-0.29789520142863957,0.35225597260783736,-0.13535740791952122,0.18971817909871902,-0.14606323076241523,17.96057386923674,-43.725063216017844,0.16253779350911923,1,0.09109973907470703,-0.059800148010253906,0.025899648666381836,-0.9528002738952637,0.38420009613037287,1,0.029154345136644277,-1.161004515314526,10.595999717712402,-1.2572382045295354,10.771400451660156,-3.221811801643703,10.820599555969238,0.029154345136644277 2006,2014-01-15,10.645000457763672,10.70580005645752,10.595999717712402,10.68000030517578,12150000.0,0.0037150278514685997,1.5358236239896041,1.0294241395752752,49.254010392150136,59.4159847182367,-0.013712216685318523,-0.07791513613448764,-0.03527683635529222,-1.1906142141647127,10.905343703936046,0.10980033874511719,0.13037016713691862,0.04971046447753835,-0.25023679934857945,0.34965772830365616,-0.10026316743552144,0.19968409639059814,-0.15526755749162113,27.009747015661045,-30.14078437682768,0.1499736319130589,1,0.06719970703125,-0.09920024871826172,-0.028800487518310547,-0.9922003746032715,0.4425992965698242,2,0.04772187865858846,2.012807319632796,10.605600357055664,-1.161004515314526,10.595999717712402,-1.2572382045295354,10.771400451660156,0.04772187865858846 2007,2014-01-16,10.590200424194336,10.683799743652344,10.55620002746582,10.657400131225586,13015000.0,-0.0051479597193787585,1.126680865943987,1.9200000000000974,44.90183598129115,57.413240746113054,0.06721961970991508,0.003645014265481805,0.016269958933385453,-1.1068780489847327,10.802894596034756,0.12759971618652344,0.12825559390273256,-0.021959590911865945,-0.27510164058746156,0.23118245876372967,-0.14853061574966375,0.10461143392593186,-0.07208349638221101,16.973088333466503,-34.14926477107687,0.12657102483779822,1,0.12199974060058594,-0.04440021514892578,-0.014850378036499023,-0.9279003143310547,0.502199172973631,3,0.04645800895662444,1.5358236239896041,10.645000457763672,2.012807319632796,10.605600357055664,-1.161004515314526,10.595999717712402,0.04645800895662444 2008,2014-01-17,10.552200317382812,10.71280002593994,10.521599769592283,10.71280002593994,20185000.0,-0.0035882330163183873,1.3810784971586205,2.3898870345140515,47.15993389136931,55.8576807153173,0.10462105221754037,0.06169410803405917,0.0454339351656774,-1.0396454596716715,10.298434897362183,0.19120025634765625,0.11549443125652203,-0.07067971229553294,-0.2909224729453257,0.14956304835425982,-0.18080109262042932,0.03944166802936344,0.41059970855712713,8.31084266199807,-38.70098160046453,0.11012138032489664,1,0.189999580383299,-0.006400108337402344,0.009249687194824219,-0.8695001602172852,0.5501995086669922,4,0.04785732825873512,1.126680865943987,10.590200424194336,1.5358236239896041,10.645000457763672,2.012807319632796,10.605600357055664,0.04785732825873512 2009,2014-01-21,10.51140022277832,10.635199546813963,10.464200019836426,10.634200096130373,19330000.0,-0.0038665011445320197,1.740403940058585,0.7646332266435668,44.22628490117709,53.772561141843305,0.15637926104522393,0.1262798058150647,0.07894670280602334,-0.9689114913105445,10.38266001971789,0.1709995269775373,0.12258063424383003,-0.12246980667114293,-0.28833182142651204,0.04339220808422617,-0.20540081404882748,-0.03953879929345838,0.4425757980346656,18.98640457886432,-27.08085469347709,0.08293100737768432,1,0.20209980010986328,0.034399986267089844,0.050049781799316406,-0.8066000938415527,0.7114000320434553,1,0.05063072933574131,1.3810784971586205,10.552200317382812,1.126680865943987,10.590200424194336,1.5358236239896041,10.645000457763672,0.05063072933574131 2010,2014-01-22,10.319000244140623,10.579999923706056,10.26580047607422,10.570599555969238,31165000.0,-0.018303934258041443,1.3239600049376314,2.048856443909432,37.035907908849055,50.438368585676926,0.3298173532103128,0.30736112469194765,0.2710933244205318,-0.7483409831312606,10.5832457827707,0.31419944763183594,0.10011879442123295,-0.29767980575561737,-0.5143870435369866,-0.08097256797424812,-0.4060334246463011,-0.18932618686493363,0.6153847366333007,11.901526093792302,-31.789949355184216,0.10835361889068426,1,0.29530000686645685,0.22679996490478693,0.2285499572753924,-0.6142001152038556,0.9851999282836914,2,0.06653742758027192,1.740403940058585,10.51140022277832,1.3810784971586205,10.552200317382812,1.126680865943987,10.590200424194336,0.06653742758027192 2011,2014-01-23,10.069000244140623,10.279000282287598,9.971199989318848,10.255999565124512,53110000.0,-0.024227153220774067,1.642054035912066,0.7432425773535862,35.32176714278002,46.86437653269549,0.5344334949597034,0.5416905985904119,0.5113660526646289,-0.47252935141696817,10.922484384511499,0.34780025482177557,0.07827431432508192,-0.5200998306274425,-0.8470617092537385,-0.19313795200114647,-0.6835807699405905,-0.3566188913142945,0.8252696663513177,13.187735975226895,-33.03707535656584,0.16348093931314817,1,0.3652997016906756,0.3979997634887713,0.4451498985290545,-0.36420011520385565,1.022999763488773,3,0.09144902043092595,1.3239600049376314,10.319000244140623,1.740403940058585,10.51140022277832,1.3810784971586205,10.552200317382812,0.09144902043092595 2012,2014-01-24,9.849599838256836,10.046799659729004,9.789999961853027,9.905200004577637,44660000.0,-0.02178969118721208,-1.938213005548554,0.29732817225358366,22.712589570303805,41.90562233187059,0.6723137562774184,0.7347633355814871,0.7174897002461691,-0.2287749521413005,11.486922975036427,0.2790002822875959,0.03580877387693704,-0.69887022972107,-1.1614250090303404,-0.2363154504117997,-0.9301476193757043,-0.46759284006643576,0.9708244785412568,6.458590405797294,-35.98255096511001,0.23127738965463487,1,0.49030017852783203,0.5268001556396484,0.6645503044128418,-0.13669967651367188,1.8470001220703125,4,0.12569037690933849,1.642054035912066,10.069000244140623,1.3239600049376314,10.319000244140623,1.740403940058585,10.51140022277832,0.12569037690933849 2013,2014-01-27,9.786199569702148,9.9399995803833,9.654000282287598,9.847200393676758,28160000.0,-0.006436836987877892,1.3195476800037127,1.0971338398998303,22.977392794766942,39.215599741024455,0.6495765391273647,0.7647243132272301,0.7672604109589791,-0.14009785961254018,12.043281960254031,0.2859992980957031,-0.02383313487561267,-0.7161504745483391,-1.283539500992127,-0.14876144810455116,-0.9998449877702331,-0.43245596132644515,0.9311823116014377,13.473235477644257,-27.594733418260297,0.28369451322189365,1,0.3972005844116211,0.5222005844116211,0.7086505889892578,-0.050899505615234375,1.8388004302978516,0,0.13347367567587565,-1.938213005548554,9.849599838256836,1.642054035912066,10.069000244140623,1.3239600049376314,10.319000244140623,0.13347367567587565 2014,2014-01-28,9.837400436401367,9.975600242614746,9.7746000289917,9.83899974822998,19895000.0,0.005231945898358292,-2.1603775706820416,0.026217872553311237,19.329943759586428,35.879962926919326,0.5357967770250323,0.6875307580027297,0.7013512389246817,-0.16700359602284465,12.436191172656732,0.20100021362304688,-0.09724233396186399,-0.6260696411132809,-1.2632350651528395,0.011095782926277664,-0.9446523531330602,-0.3074869290935016,0.7523756530202999,19.80563986318987,-15.496780110032756,0.31858271201977945,1,0.34599971771240234,0.47099971771240234,0.628349781036377,-0.10210037231445312,2.0279998779296875,1,0.1285908200877497,1.3195476800037127,9.786199569702148,-1.938213005548554,9.849599838256836,1.642054035912066,10.069000244140623,0.1285908200877497 2015,2014-01-29,9.6899995803833,9.840800285339355,9.61740016937256,9.800000190734863,32880000.0,-0.014983720239001186,1.3319330240707004,68.77996422182468,14.20610387624717,31.985751091818997,0.603081752612491,0.8011216520631894,0.8279399704224346,0.00439804774799768,13.235484001509972,0.2234001159667951,-0.17746958069577623,-0.7259304523468018,-1.4441172578473545,-0.007743646846249064,-1.0850238550970772,-0.3668370495965263,0.7874834121822776,10.973306925669107,-15.759595410146808,0.35909340275027596,1,0.4751005172729492,0.6001005172729492,0.7757506370544434,0.04530048370361328,2.1782007217407244,2,0.15818377098194292,-2.1603775706820416,9.837400436401367,1.3195476800037127,9.786199569702148,-1.938213005548554,9.849599838256836,0.15818377098194292 2016,2014-01-30,9.879199981689453,9.98859977722168,9.708000183105467,9.7391996383667,63025000.0,0.019525326057719727,-1.7727334837982829,-1.2727233319461784,19.037055949973933,29.111886643894863,0.3283592736180765,0.5805374482271404,0.6177303598607029,-0.1593938347709809,13.741652914130938,0.2986001968383789,-0.21206411634780942,-0.49791007041931223,-1.2449056241583438,0.24908548331971936,-0.8714078472888271,-0.12441229354979733,0.47787141562910307,60.968822319647686,38.2660046562199,0.3734977768695154,1,0.2859001159667969,0.4109001159667969,0.6054501533508301,-0.14389991760253906,1.8800001144409197,3,0.1442424683553345,1.3319330240707004,9.6899995803833,-2.1603775706820416,9.837400436401367,1.3195476800037127,9.786199569702148,0.1442424683553345 2017,2014-01-31,11.039199829101562,11.378000259399414,10.92199993133545,11.068400382995604,106735000.0,0.11741839921877317,-2.459785459742045,-0.2085748734681517,55.08929943656826,29.99292726002808,-0.8507137339191164,-0.5634089646358191,-0.544133164750356,-1.287997387855306,15.100175646886282,1.498800277709961,-0.22526732867275712,0.6335597991943356,-0.16962129945026483,1.436740897838936,0.23196924987203538,1.0351503485166358,-1.4217996597290021,80.7565368071358,60.398236495517054,0.4015905493223003,1,-0.5414996147155762,-0.5414996147155762,-0.5383996963500977,-1.2335996627807617,0.6462001800537109,4,0.004782971532831803,-1.7727334837982829,9.879199981689453,1.3319330240707004,9.6899995803833,-2.1603775706820416,9.837400436401367,0.004782971532831803 2018,2014-02-03,10.86400032043457,11.075599670410156,10.70699977874756,11.004199981689453,53555000.0,-0.015870671006890436,1.6049550794281853,4.801267187041018,55.09351311554388,31.200397061624386,-0.7002756049151895,-0.3894477688280613,-0.37329066983764747,-1.0843178550068178,16.161158205516234,0.3685998916625959,-0.24700917196464545,0.4464702606201172,-0.3772369610754982,1.2701774823157326,0.03461664977231038,0.858323871467924,-1.2113881492614738,70.8054122070956,47.805028532121185,0.4118536108478073,2,-0.366300106048584,-0.366300106048584,-0.36320018768310547,-1.031900405883789,0.9099998474121094,0,0.0766384034733969,-2.459785459742045,11.039199829101562,-1.7727334837982829,9.879199981689453,1.3319330240707004,9.6899995803833,0.0766384034733969 2019,2014-02-04,10.811800003051758,10.934800148010254,10.72920036315918,10.929200172424316,27840000.0,-0.004804889160821002,2.197505320845106,0.8373784096319978,53.8565016662707,33.06935192356013,-0.6716092804145557,-0.3334405564268579,-0.32195283721073764,-1.0051975385197203,17.19042482992804,0.20559978485107422,-0.26146723395400606,0.38099994659423864,-0.4598222063197781,1.2218220995082554,-0.039411129862768846,0.8014110230512461,-1.1246800701141346,67.84049600162066,42.37664604619043,0.42041107645700826,2,-0.3140997886657715,-0.3140997886657715,-0.34239983558654785,-0.9797000885009766,0.7782001495361328,1,0.07521411760471963,1.6049550794281853,10.86400032043457,-2.459785459742045,11.039199829101562,-1.7727334837982829,9.879199981689453,0.07521411760471963 2020,2014-02-05,10.848600387573242,10.889800071716307,10.619999885559082,10.776200294494627,24915000.0,0.0034037241265187923,2.4858026478724566,-0.6166949627547814,53.81158633692074,35.123776278464646,-0.6988803533764045,-0.37469214896513137,-0.36408024853612986,-1.0140030523631864,18.026702107709262,0.2698001861572248,-0.2771199724313185,0.40843029022216726,-0.4472481071355485,1.264108687579883,-0.019408908456689744,0.8362694889010243,-1.1276628481063824,68.2994103209257,41.253535347682146,0.4278391986788578,2,-0.35090017318725586,-0.35090017318725586,-0.3792002201080322,-1.016500473022461,0.6705999374389648,2,0.09372636934092693,2.197505320845106,10.811800003051758,1.6049550794281853,10.86400032043457,-2.459785459742045,11.039199829101562,0.09372636934092693 2021,2014-02-06,10.889399528503418,11.097000122070312,10.840999603271484,10.85219955444336,22475000.0,0.00376077461355373,-7.590639251140091,0.5138111358457137,55.63081261470879,38.78135661673187,-0.682879714154625,-0.42363321515438557,-0.40872029246183317,-1.0274674276484141,19.015261378328653,0.2560005187988281,-0.2856865264658026,0.4406094551086426,-0.4301515455708955,1.3113704557881807,0.00522895476887264,0.8759899554484125,-1.135320734637908,35.54083246416489,6.922533192737802,0.4353805003397694,2,-0.39169931411743164,-0.39169931411743164,-0.419999361038208,-1.0453996658325195,0.6358003616333026,3,0.08988565173484164,2.4858026478724566,10.848600387573242,2.197505320845106,10.811800003051758,1.6049550794281853,10.86400032043457,0.08988565173484164 2022,2014-02-07,10.985799789428713,11.01099967956543,10.801199913024902,10.865599632263184,24705000.0,0.008852670036852306,1.4595526785065431,3.2311892737201493,57.98466226639357,42.67105322469038,-0.6718087049404264,-0.5344226395820808,-0.5045870595581246,-1.0950944943507839,18.651417375991176,0.20979976654052734,-0.2640624935405995,0.5287497043609637,-0.3598138921986287,1.417313300920556,0.0844679060811675,0.9730315026407599,-1.199242566252524,76.68757285008564,43.62093747522921,0.44428179827979597,2,-0.4880995750427264,-0.4880995750427264,-0.5163996219635028,-1.1024999618530291,0.8649997711181623,4,0.07040000013889558,-7.590639251140091,10.889399528503418,2.4858026478724566,10.848600387573242,2.197505320845106,10.811800003051758,0.07040000013889558 2023,2014-02-10,10.961799621582033,11.049599647521973,10.859999656677246,11.049599647521973,17210000.0,-0.002184653671713055,3.3189051213816327,-0.7304485119684921,58.34566775520592,47.006133668648104,-0.5179843395473966,-0.5222003557713268,-0.4756080925733901,-1.0427912926703673,18.300711393147314,0.18959999084472656,-0.21690109526580947,0.4952295780181899,-0.4114106464323992,1.401869802468779,0.04190946579289623,0.9485496902434836,-1.1434135376813792,71.6560936159837,35.28788655075084,0.4533201122252942,2,-0.4640994071960467,-0.4640994071960467,-0.4698996543884295,-0.6855998039245623,0.9682006835937464,0,0.06601109421381746,1.4595526785065431,10.985799789428713,-7.590639251140091,10.889399528503418,2.4858026478724566,10.848600387573242,0.06601109421381746 2024,2014-02-11,10.897199630737305,11.03600025177002,10.880399703979492,10.96560001373291,20545000.0,-0.005893192092066846,-2.0509840587162826,0.7790474121544718,61.24637911282331,52.23283091715656,-0.3209988208565857,-0.45732555677260756,-0.4066773080754693,-0.9502384424211741,19.390286730937294,0.15560054779052734,-0.12483861524829898,0.4155695915222175,-0.5099330702192173,1.3410722532636523,-0.047181739348500784,0.8783209223929358,-1.0476212633266755,58.11312531114359,17.87963342069135,0.4627513308707176,2,-0.3541994094848633,-0.39949941635131836,-0.41569972038269043,-0.3299994468688965,1.3344001770019531,1,0.08046108787767992,3.3189051213816327,10.961799621582033,1.4595526785065431,10.985799789428713,-7.590639251140091,10.889399528503418,0.08046108787767992 2025,2014-02-12,10.914799690246582,11.035200119018556,10.792200088500977,10.979000091552734,24260000.0,0.0016150993012584713,1.7519751159688381,0.9385971027424954,68.08653131211044,57.68277262406062,-0.1638172652788139,-0.47492301464767905,-0.41891772915401404,-0.9380528921954703,20.425241574614173,0.2430000305175799,-0.019410678112091517,0.4177096843719479,-0.5266502142078426,1.3620695829517384,-0.054470264917947375,0.8898896336618431,-1.0346528849961771,40.222962021989574,-3.2898787508000424,0.47217994928989526,2,0.08420038223266602,-0.4170994758605957,-0.4049496650695801,-0.34759950637817383,1.3076000213623047,2,0.06186100354591617,-2.0509840587162826,10.897199630737305,3.3189051213816327,10.961799621582033,1.4595526785065431,10.985799789428713,0.06186100354591617 2026,2014-02-13,11.152999877929688,11.230199813842773,10.779999732971193,10.792200088500977,26650000.0,0.021823596808282275,-1.3374844025431405,-5.619899285491466,77.64952886834529,60.18946478314696,-0.2261044285299061,-0.7094897118035561,-0.6492925196553578,-1.1426659148300597,21.480788424505853,0.45020008087158025,0.1025117451649038,0.6305099010467536,-0.3569441643636253,1.6179639664571326,0.13678286834156417,1.1242369337519431,-1.242896003596302,82.85208306412827,33.2206851272408,0.49372703270518986,2,-0.22790002822875977,-0.6552996635437012,-0.6439497470855713,-0.5857996940612793,0.6177997589111328,3,0.03283425545508889,1.7519751159688381,10.914799690246582,-2.0509840587162826,10.897199630737305,3.3189051213816327,10.961799621582033,0.03283425545508889 2027,2014-02-14,11.082200050354004,11.179400444030762,10.9399995803833,11.039999961853027,16500000.0,-0.006348052394027803,1.0236684482494538,0.116962619539762,77.40651929712752,62.6686876922118,-0.16602261937912566,-0.6323621470527119,-0.570129402513464,-1.0384007243431483,22.864555568626187,0.23940086364746094,0.2591659522771632,0.5351100921630856,-0.48346980199465506,1.5536899863208262,0.025820145084214374,1.0444000392419568,-1.1427382483192972,67.125780341433,12.386880628568782,0.5092899470788705,2,-0.15710020065307617,-0.5844998359680176,-0.5731499195098877,-0.5149998664855957,0.33139991760254084,4,0.03997399774141108,-1.3374844025431405,11.152999877929688,1.7519751159688381,10.914799690246582,-2.0509840587162826,10.897199630737305,0.03997399774141108 2028,2014-02-18,11.05720043182373,11.127799987792967,11.007800102233887,11.02340030670166,15185000.0,-0.002255835341058887,-2.69227383432607,0.8009491525423729,76.08416086102304,65.13842760273984,-0.12374905323760466,-0.5982625870275164,-0.5339638031604927,-0.9808654585607428,24.557222058772194,0.11999988555908025,0.409555064920033,0.4848604679107673,-0.5589769944796519,1.5286979303011865,-0.03705826328444317,1.0067791991059778,-1.0889678606417288,61.57277855567709,2.3152929227796335,0.5219187311952096,2,-0.13210058212280273,-0.5595002174377441,-0.43595027923583984,-0.49000024795532227,0.2203998565673828,1,0.07177215730295416,1.0236684482494538,11.082200050354004,-1.3374844025431405,11.152999877929688,1.7519751159688381,10.914799690246582,0.07177215730295416 2029,2014-02-19,11.043600082397461,11.217000007629396,11.021200180053713,11.07639980316162,20875000.0,-0.001229999357443723,-4.046418169081822,-0.9704023474972671,80.70224241514418,68.126278278098,-0.08248408683547126,-0.5720775582614355,-0.510995109448551,-0.9334659174168145,26.29610245227908,0.1957998275756836,0.4042249481021667,0.44465012550353933,-0.6195812195646138,1.5088814705716924,-0.0874655470305381,0.9767657980376168,-1.0471721574511115,58.55182187349715,-6.531837751279511,0.5321156725340768,2,-0.038500308990478516,-0.5458998680114746,-0.4223499298095703,-0.47639989852905273,0.14000034332275568,2,0.0802637017063994,-2.69227383432607,11.05720043182373,1.0236684482494538,11.082200050354004,-1.3374844025431405,11.152999877929688,0.0802637017063994 2030,2014-02-20,11.005599975585938,11.098999977111816,10.970199584960938,11.022199630737305,15290000.0,-0.0034409165967619337,-1.9473626781310696,0.5060913557991726,77.43035557025378,70.54844971760299,-0.022206847231986515,-0.5059416073278058,-0.466969899272879,-0.8630613349773757,26.917731464197487,0.1288003921508789,0.4112433191517866,0.3723200321197506,-0.6981659496603889,1.4428060138998902,-0.16292295877031826,0.9075630230098195,-0.9815406039505259,50.111106639071636,-14.853050224634615,0.5352429908900693,2,-0.0005002021789550781,-0.5078997611999512,-0.3843498229980469,-0.4383997917175293,0.3378000259399432,3,0.11139781882614241,-4.046418169081822,11.043600082397461,-2.69227383432607,11.05720043182373,1.0236684482494538,11.082200050354004,0.11139781882614241 2031,2014-02-21,10.989800453186037,11.104000091552734,10.971400260925293,11.027600288391113,20420000.0,-0.0014355893758585259,-2.5549447739824096,2.277145811788931,47.28276093604932,69.35934956978697,0.01042898842964668,-0.4401897743619596,-0.4461782261249052,-0.8141923116939989,26.330487284497988,0.1325998306274414,0.4269571407590025,0.31048049926758026,-0.7367733301330688,1.3577343286682293,-0.21314641543274426,0.8341074139679048,-0.9386622637953455,17.978626711103068,-43.129496544428655,0.5236269147003246,2,0.01529932022094549,-0.4921002388000506,-0.3685503005981463,-0.42260026931762873,0.37119960784911754,4,0.11215847491257303,-1.9473626781310696,11.005599975585938,-4.046418169081822,11.043600082397461,-2.69227383432607,11.05720043182373,0.11215847491257303 2032,2014-02-24,11.087599754333496,11.131999969482422,10.983200073242188,11.019000053405762,13975000.0,0.008899097082250229,-1.12268553159649,-1.8148148148149001,63.443941765721135,69.92582445984421,-0.07980359572866114,-0.4642901529311114,-0.5340128646020119,-0.881147248421696,25.14877160764194,0.14879989624023438,0.44421659778737954,0.34637980461120677,-0.6388952043563574,1.331654813578771,-0.14625769987257442,0.839017309094988,-1.0099243235426307,47.56886884682081,-11.803991249757111,0.4926375044837819,2,-0.08249998092651367,-0.5898995399475098,-0.4585995674133301,-0.5203995704650879,0.49180030822753906,0,0.06161837527011205,-2.5549447739824096,10.989800453186037,-1.9473626781310696,11.005599975585938,-4.046418169081822,11.043600082397461,0.06161837527011205 2033,2014-02-25,11.092399597167967,11.208800315856934,11.06700038909912,11.140999794006348,16830000.0,0.00043290188506261984,-1.853157051435742,-0.7084607685036126,67.89084656058911,70.66409862070708,-0.07166607055876817,-0.3860060513885202,-0.5260335838030663,-0.8537621322265156,23.59825543214985,0.14179992675781428,0.45424379097851286,0.28586964607238663,-0.6011238326427168,1.17286312478749,-0.157627093285166,0.7293663854299393,-0.9887176698049309,49.51369648632562,-8.42503873227232,0.44349673935755174,2,-0.08729982376098455,-0.5946993827819806,-0.46339941024780096,-0.5251994132995588,0.431800842285158,1,0.028956797668070244,-1.12268553159649,11.087599754333496,-2.5549447739824096,10.989800453186037,-1.9473626781310696,11.005599975585938,0.028956797668070244 2034,2014-02-26,11.102399826049805,11.26959991455078,11.002599716186523,11.141200065612793,27545000.0,0.0009015388234292487,-1.239930234697822,0.7983556052667434,66.75468086981705,70.51611523823004,-0.055314505907862355,-0.31239307063492383,-0.5212308545112805,-0.8316619353006658,22.097840610327875,0.26700019836425604,0.4497834635413298,0.2326199054718021,-0.5358938470960677,1.001133658039672,-0.1516369708121328,0.616876781755737,-0.9732315320460412,44.155008536554554,-11.957917135215979,0.384256876283935,2,-0.07760000228881836,-0.6046996116638184,-0.45839977264404297,-0.5351996421813965,0.31540012359618963,2,0.015780413702110696,-1.853157051435742,11.092399597167967,-1.12268553159649,11.087599754333496,-2.5549447739824096,10.989800453186037,0.015780413702110696 2035,2014-02-27,11.222800254821776,11.239999771118164,11.03279972076416,11.03279972076416,15290000.0,0.010844540879303644,-1.181047031069618,-4.89689074597513,69.91641391065762,69.65688024293141,-0.14240599298289958,-0.328936802301401,-0.6237249370016844,-0.918731542819101,20.085410561242785,0.2072000503540039,0.4495494016511561,0.2763803005218488,-0.270511664631659,0.8232722656753566,0.0029343179450940227,0.5498262830986036,-1.0686553215100982,84.30593088891368,24.53364531443681,0.27344598257675407,2,-0.11800050735473455,-0.7251000404357892,-0.5931501388549787,-0.6556000709533674,-0.11960029602050604,3,-0.003492874167899118,-1.239930234697822,11.102399826049805,-1.853157051435742,11.092399597167967,-1.12268553159649,11.087599754333496,-0.003492874167899118 2036,2014-02-28,11.304200172424315,11.463199615478516,11.189800262451172,11.244999885559082,33820000.0,0.007253084413363364,-2.224057850403176,0.3115795813883387,69.3674304960152,68.76364815391894,-0.22361850566622898,-0.31421548399965005,-0.6875346845780417,-0.9684223152711464,19.1726205743716,0.27339935302734375,0.4494992469038923,0.286530208587644,0.03180710206951254,0.5412533151057755,0.15916865532857827,0.4138917618467097,-1.1255781325908831,66.8750844399936,8.860672085543676,0.1273615532590661,2,-0.08750057220458807,-0.7639002799987775,-0.7241499423980695,-0.7369999885559064,-0.5924005508422816,4,0.003467722484001179,-1.181047031069618,11.222800254821776,-1.239930234697822,11.102399826049805,-1.853157051435742,11.092399597167967,0.003467722484001179 2037,2014-03-03,11.092000007629396,11.279000282287598,11.034000396728516,11.220000267028807,26365000.0,-0.018771798230587167,-1.0082000531557307,-2.1621560667568835,56.44429046013725,66.58144033159829,-0.011043353469601058,-0.10314514880211867,-0.45808082385228843,-0.7251951020145366,18.707577102549,0.270199775695799,0.4274508830294437,0.07169003486633407,-0.18505902020985587,0.328439089942524,-0.05668449267176001,0.20006456240442816,-0.8619948647701623,19.409533432441883,-35.3558522300814,0.12837452753809475,3,0.12469959259033025,-0.5517001152038592,-0.6413500308990496,-0.6036000251770037,-0.07740020751953303,0,0.02425171774438617,-2.224057850403176,11.304200172424315,-1.181047031069618,11.222800254821776,-1.239930234697822,11.102399826049805,0.02425171774438617 2038,2014-03-04,11.696599960327148,11.719200134277346,11.18239974975586,11.229599952697754,50190000.0,0.05450774903370825,1.096056274565654,-3.6484301658496894,75.78378863883299,66.03494546756372,-0.5759763606901167,-0.6768742955748266,-1.0407860670347535,-1.29312342975879,19.32481784427612,0.6272001266479492,0.3733984729323634,0.634660005569458,0.2476621954456757,1.0216578156932403,0.44116110050756774,0.8281589106313483,-1.4172670385631427,96.84619581852759,40.74846887998592,0.19349890506189102,3,-0.3519001007080078,-1.0282998085021955,-1.3384499549865723,-1.298799991607666,-0.5685997009277344,1,-0.010019997107162393,-1.0082000531557307,11.092000007629396,-2.224057850403176,11.304200172424315,-1.181047031069618,11.222800254821776,-0.010019997107162393 2039,2014-03-05,11.625,11.719799995422365,11.56999969482422,11.699999809265135,27740000.0,-0.006121433627721107,1.61431174948189,-0.1605991606849263,72.1356617373859,65.44664615280062,-0.4617944571388115,-0.5704763424809975,-0.9461825880450512,-1.185199258626092,19.97590205440422,0.14980030059814453,0.32254687487417044,0.5224000453948978,0.07925420833306518,0.9655458824567305,0.3008271268639806,0.743972963925815,-1.259275045485193,86.2008795455679,26.934521942448804,0.2215729185309166,3,-0.2793998718261719,-0.9563999176025373,-1.3790998458862305,-1.2951998710632324,-0.9448003768920898,2,-0.008670929939516125,1.096056274565654,11.696599960327148,-1.0082000531557307,11.092000007629396,-2.224057850403176,11.304200172424315,-0.008670929939516125 2040,2014-03-06,11.865400314331055,11.890000343322756,11.673999786376953,11.68220043182373,31795000.0,0.020679596931703736,-1.1643215144029955,-2.4426713121320978,72.17382476704327,68.21231991179995,-0.6340871280747713,-0.7702878277681471,-1.1722783320043035,-1.3898079457578802,21.148813189481107,0.2650003433227557,0.2842253550679601,0.7119603633880622,0.16936404926148718,1.2545566775146373,0.4406622063247756,0.9832585204513489,-1.3913493565436426,97.12616465811979,39.15605047702401,0.27129815706328747,3,-0.428800106048584,-1.1117000579833967,-1.6195001602172852,-1.535600185394287,-1.1680002212524414,3,-0.03772315748541988,1.61431174948189,11.625,1.096056274565654,11.696599960327148,-1.0082000531557307,11.092000007629396,-0.03772315748541988 2041,2014-03-07,11.868200302124025,11.99940013885498,11.753600120544435,11.996000289916992,15405000.0,0.00023597921003881694,2.652311921665294,-0.697598634037648,75.54603506601167,69.55699694516557,-0.5578461186481256,-0.7336113289788209,-1.1590858409457176,-1.3589083821399743,21.97402562294397,0.2458000183105451,0.23961320673420516,0.6658203125000011,0.05165188408229149,1.2799887409177106,0.3587360982911463,0.9729045267088559,-1.2525544057830782,86.40979161212906,28.375152722590585,0.30708421420885523,3,-0.36720037460327326,-1.0145001411438006,-1.6406002044677752,-1.5567002296447772,-1.0486001968383807,4,-0.06445799058395107,-1.1643215144029955,11.865400314331055,1.61431174948189,11.625,1.096056274565654,11.696599960327148,-0.06445799058395107 2042,2014-03-10,11.759200096130373,11.87880039215088,11.705599784851074,11.79640007019043,18100000.0,-0.009184223658084467,-1.398890466598446,0.29107963703658496,71.63460125440145,69.97296968892249,-0.383935813703701,-0.5941620841810664,-1.036371122594721,-1.2159925714722242,22.891836092924184,0.17320060729980646,0.21066602169599769,0.5181500911712664,-0.13477012219922813,1.171070304541761,0.19168998448601826,0.8446101978565146,-0.9775036906877421,70.59976397447397,12.47513573635544,0.32646010668524755,3,-0.2582001686096209,-0.4495000839233416,-1.5315999984741229,-1.4477000236511248,-0.9484004974365252,0,-0.08907072470796806,2.652311921665294,11.868200302124025,-1.1643215144029955,11.865400314331055,1.61431174948189,11.625,-0.08907072470796806 2043,2014-03-11,11.685400009155273,11.873000144958494,11.65999984741211,11.780799865722654,15175000.0,-0.006275944483620566,-1.9138171713349876,2.5645140615787656,69.07167237042428,70.23041318898996,-0.24269450310128704,-0.48841334468999165,-0.9509271649870978,-1.10567603875411,23.684224868863442,0.21300029754638494,0.2573168305607805,0.4081699848175049,-0.2596204168174623,1.075960386452472,0.0742747840000213,0.7420651856349885,-0.7575791557031604,26.874754308075715,-29.907168968842008,0.33389520081748336,3,-0.16930007934570312,-0.3756999969482422,-1.187699794769287,-1.187699794769287,-0.6373996734619141,1,-0.057404984726226904,-1.398890466598446,11.759200096130373,2.652311921665294,11.868200302124025,-1.1643215144029955,11.865400314331055,-0.057404984726226904 2044,2014-03-12,11.77400016784668,11.774999618530273,11.54740047454834,11.665599822998047,12245000.0,0.007582124584694538,3.123201050431057,-1.1362736669532572,72.16709438580128,70.48048879733925,-0.25257004931120264,-0.535408463476303,-1.0235963618523023,-1.1582980939153416,24.32333947861008,0.2275991439819336,0.2865207745188325,0.45293011665344274,-0.22486081738820474,1.1307210506950902,0.11403464963261989,0.7918255836742656,-0.7175898001462233,50.13271274126713,-7.183494885176209,0.3388954670208235,3,-0.25729990005493164,-0.46430015563964844,-1.2762999534606934,-1.2762999534606934,-1.3817996978759766,2,-0.05486664678427733,-1.9138171713349876,11.685400009155273,-1.398890466598446,11.759200096130373,2.652311921665294,11.868200302124025,-0.05486664678427733 2045,2014-03-13,11.59000015258789,11.838000297546387,11.556400299072266,11.789400100708008,15610000.0,-0.015627655226408965,-1.1125308531568592,-1.8394770643816092,65.78309458044913,70.08222925116524,-0.012298357965883966,-0.31434725411277853,-0.8263067801891246,-0.9393440044820451,25.380999457229475,0.2815999984741211,0.3114133979334355,0.23517007827758718,-0.4244351663176129,0.8947753228727873,-0.09463254402001375,0.5649727005751881,-0.4204310123488906,9.424714530462744,-50.68353341725792,0.32980262229760016,3,-0.07329988479614258,-0.2803001403808594,-1.0922999382019043,-1.0922999382019043,-1.4591999053955078,3,-0.07849875043158083,3.123201050431057,11.77400016784668,-1.9138171713349876,11.685400009155273,-1.398890466598446,11.759200096130373,-0.07849875043158083 2046,2014-03-14,11.519200325012207,11.642000198364258,11.4399995803833,11.500399589538574,16700000.0,-0.006108699451559119,-1.8939760353048871,-0.0942865615105746,61.51302601131956,70.6454220901855,0.10304250901644885,-0.2263089144989614,-0.7432431771205081,-0.8562149179938956,25.782821205688666,0.20200061798095703,0.33940382006559133,0.14606022834777832,-0.5102777199982658,0.8023981766938224,-0.18210874582524283,0.4742292025207995,-0.25005146493928976,18.04936146536953,-41.84210228878622,0.32816897417302177,3,0.07169961929321289,-0.1295003890991211,-1.0215001106262207,-1.0215001106262207,-1.2658004760742188,4,-0.07134177796606056,-1.1125308531568592,11.59000015258789,3.123201050431057,11.77400016784668,-1.9138171713349876,11.685400009155273,-0.07134177796606056 2047,2014-03-17,11.52519989013672,11.618000030517578,11.450200080871582,11.60919952392578,13085000.0,0.0005208317379017391,2.3031275812870766,-4.467890838997477,61.537644085808374,69.06251713984943,0.1843398784469219,-0.20808710196861568,-0.7306279294416971,-0.8495686905805524,26.206357900735007,0.1677999496459961,0.35705752607549535,0.12990980148315678,-0.5148857620263048,0.7747053649926183,-0.192487980271574,0.45230758323788756,-0.16842087660995553,19.676720245620864,-39.81200468454576,0.32239778175473033,3,0.1944999694824201,-0.1354999542236346,-1.0274996757507342,-1.0274996757507342,-1.4441995620727575,0,-0.06122234682063332,-1.8939760353048871,11.519200325012207,-1.1125308531568592,11.59000015258789,3.123201050431057,11.77400016784668,-0.06122234682063332 2048,2014-03-18,11.850799560546875,11.904199600219727,11.56060028076172,11.647000312805176,30060000.0,0.028251108311692086,1.21249236229876,-2.426192098092746,67.07739245486675,68.50048721956952,-0.13084619394925134,-0.496647264166306,-1.0385261719229053,-1.1639337638542884,26.928598772249362,0.37899971008300604,0.3806736789345795,0.41582951545715297,-0.23896021342746288,1.0706192443417688,0.08843465101484504,0.7432243798994609,-0.41690601198072486,88.4963297305182,25.949841940502736,0.32739486444230814,3,-0.13109970092773438,-0.46109962463378906,-1.3530993461608887,-1.3530993461608887,-1.6987991333007812,1,-0.0877577885390406,2.3031275812870766,11.52519989013672,-1.8939760353048871,11.519200325012207,-1.1125308531568592,11.59000015258789,-0.0877577885390406 2049,2014-03-19,11.93000030517578,11.969200134277346,11.770400047302244,11.770400047302244,22135000.0,0.006683156205980811,-1.4912251348945489,0.783124862540302,66.44650842182914,67.86411873676796,-0.1812982791881801,-0.5333830665367447,-1.0961676290646327,-1.2315775955828254,27.50097039746484,0.1988000869751012,0.4390545508610302,0.45071024894714107,-0.21248136279538166,1.1139018606896638,0.1191144430758797,0.7823060548184024,-0.47980022430419744,92.59263263934253,31.44369304622967,0.3315958058712612,3,-0.21030044555663885,-0.5403003692626935,-1.4323000907897931,-1.4323000907897931,-1.883800506591795,2,-0.07393126126742577,1.21249236229876,11.850799560546875,2.3031275812870766,11.52519989013672,-1.8939760353048871,11.519200325012207,-0.07393126126742577 2050,2014-03-20,12.231599807739258,12.284000396728516,11.913399696350098,11.913800239562988,40335000.0,0.025280762351081565,-1.326427739712701,1.9912221471978393,69.56374090414376,67.1994193854493,-0.4754927781471707,-0.7783297305139882,-1.375959622973383,-1.5204452397894208,28.567580170551583,0.37060070037841797,0.42187868596510825,0.6910097599029541,-0.013202182065700896,1.395221701871609,0.3389037889186266,1.0431157308872816,-0.7154957199096685,93.79140541401742,31.988437178766723,0.35210597098432733,3,-0.3695998191833496,-0.6995997428894043,-1.711249589920044,-1.7338995933532715,-2.7059993743896484,3,-0.1503809286341038,-1.4912251348945489,11.93000030517578,1.21249236229876,11.850799560546875,2.3031275812870766,11.52519989013672,-0.1503809286341038 2051,2014-03-21,12.222399711608887,12.458000183105467,12.147199630737305,12.329400062561035,38920000.0,-0.0007521580394209693,-1.4149178967336395,-0.3366913037867944,76.07972632470157,67.6933221710382,-0.45903856420351374,-0.7083701702307756,-1.3464081906368044,-1.4998841509652046,29.790787007752627,0.3108005523681623,0.4166832381666534,0.6201797008514411,-0.09670300623954198,1.3370624079424243,0.26173834730595047,0.9786210543969318,-0.5987901405334473,76.62230129027083,9.066196001852106,0.35844135354549156,3,-0.27339982986450195,-0.6033997535705566,-1.4740495681762695,-1.7246994972229004,-2.3909997940063477,4,-0.17112838016824916,-1.326427739712701,12.231599807739258,-1.4912251348945489,11.93000030517578,1.21249236229876,11.850799560546875,-0.17112838016824916 2052,2014-03-24,11.77079963684082,12.261799812316895,11.711600303649902,12.20419979095459,41000000.0,-0.03694856046469619,1.005830518610202,4.0504554448385885,51.841914128601594,65.77890458861347,-0.00628052353564712,-0.2139304555865955,-0.8826246455864428,-1.039545546419232,30.328416869518648,0.5501995086669922,0.38242398458521976,0.1344196319580071,-0.5432498811505297,0.812089145066544,-0.20441512459626132,0.4732543885122755,0.6872005462646467,23.423153438073758,-38.75791537510085,0.3388347565542687,3,0.17820024490356445,-0.07179975509643555,-1.0593996047973633,-1.273099422454834,-1.8007993698120135,0,-0.1289122094265882,-1.4149178967336395,12.222399711608887,-1.326427739712701,12.231599807739258,-1.4912251348945489,11.93000030517578,-0.1289122094265882 2053,2014-03-25,11.413599967956545,11.862000465393065,11.3100004196167,11.80239963531494,48990000.0,-0.030346253432629533,1.1732228475739648,0.8970916684453536,45.40394731113018,62.80522158031667,0.3445420299730184,0.17767609741218315,-0.5155549241731432,-0.6756212828029913,30.185135107642434,0.5520000457763654,0.33205621131979335,-0.23884005546569576,-0.8762573160943976,0.3985772051630061,-0.5575486857800467,0.07986857484865517,1.0444002151489222,9.024352759882703,-48.04803330839917,0.31870863031435126,3,0.47040033340453924,0.3004999160766584,-0.7021999359130877,-0.9158997535705584,-1.4105997085571307,1,-0.11675541841608506,1.005830518610202,11.77079963684082,-1.4149178967336395,12.222399711608887,-1.326427739712701,12.231599807739258,-0.11675541841608506 2054,2014-03-26,11.277600288391113,11.519000053405762,11.27560043334961,11.468999862670898,29135000.0,-0.01191558140702742,-1.4913051329731417,0.49228327683560835,36.61291296470138,59.564090289678035,0.45004994152746747,0.34517146612954264,-0.36540746611374075,-0.5324763233787095,30.3173922641234,0.24339962005615234,0.2885336178563982,-0.38359975814819336,-0.9934063673255125,0.22620685102912574,-0.6885030627368529,-0.07869645355953381,1.1344799041748033,0.1691352727296193,-49.69539586553285,0.3049033045886597,3,0.5892000198364258,0.43649959564208984,-0.5662002563476562,-0.779900074005127,-1.2421998977661133,2,-0.09980845502244695,1.1732228475739648,11.413599967956545,1.005830518610202,11.77079963684082,-1.4149178967336395,12.222399711608887,-0.09980845502244695 2055,2014-03-27,11.183600425720217,11.321399688720705,11.085000038146973,11.279999732971193,27745000.0,-0.008335094370001572,1.638400459809284,0.5036547631504208,35.030173005243,56.62155106678063,0.5367886271550653,0.45965052064644674,-0.25836991967481104,-0.43264191794239615,30.258715058356135,0.23639965057373225,0.24923359680277457,-0.4756396293640126,-1.091600097495924,0.1403208387678987,-0.7836198634299691,-0.16765939529805607,1.1602909812927216,7.181382167750947,-36.488182640832854,0.3079802340659559,3,0.5878996849060041,0.5304994583129865,-0.43220043182373225,-0.6859002113342303,-0.930000305175783,3,-0.10170254514104604,-1.4913051329731417,11.277600288391113,1.1732228475739648,11.413599967956545,1.005830518610202,11.77079963684082,-0.10170254514104604 2056,2014-03-28,11.34340000152588,11.4798002243042,11.215999603271484,11.229999542236328,26920000.0,0.014288741525327886,-2.7312587256945147,-1.1763617656951966,41.10549421854472,54.35131219264023,0.39049389316170213,0.31930943496536557,-0.4042762952217931,-0.5858196760113064,29.64824063429148,0.2961997985839826,0.19627630318384348,-0.31780004501342596,-0.929236568680798,0.29363647865394604,-0.623518306847112,-0.012081783179739958,0.8997800959777802,21.95785290332634,-17.54905295437517,0.30571826183368606,3,0.42810010910034,0.3713002204895002,-0.5920000076293963,-0.8456997871398944,-1.3051996231079137,4,-0.16025173827351114,1.638400459809284,11.183600425720217,-1.4913051329731417,11.277600288391113,1.1732228475739648,11.413599967956545,-0.16025173827351114 2057,2014-03-31,11.361000061035154,11.419599533081055,11.300000190734865,11.414799690246582,22100000.0,0.0015515682693818533,2.7728906872846504,-0.4744216165302961,42.889703638362654,51.66379121302866,0.38794970662053707,0.34034515524669295,-0.4057255533918429,-0.5990489661895229,29.780828509539937,0.11959934234618963,0.16552348480178303,-0.3136499881744399,-0.8827347108131391,0.25543473446425935,-0.5981923494937895,-0.029107626855090274,0.7895256317199717,35.5212189350273,-5.352917655933403,0.28454236131934924,3,0.41050004959106623,0.35960006713867365,-0.6096000671386701,-0.8632998466491681,-1.3444004058837873,0,-0.13463604746193847,-2.7312587256945147,11.34340000152588,1.638400459809284,11.183600425720217,-1.4913051329731417,11.277600288391113,-0.13463604746193847 2058,2014-04-01,11.579400062561035,11.604999542236328,11.360199928283693,11.360199928283693,15650000.0,0.01922365992012698,-1.2335717517664047,-4.074380018789828,45.96432519881413,49.387993077138105,0.14192839339947483,0.11880587584864166,-0.6038788874975864,-0.81427707142063,28.91338311200815,0.24479961395263494,0.15535607429210962,-0.0893899917602532,-0.6599348325415608,0.48115484902105443,-0.3746624121509061,0.19588242863039973,0.48588357782543845,95.07701844444567,53.08658543100888,0.2852724203906535,4,0.19210004806518555,0.15089988708496094,-0.8280000686645508,-1.0816998481750488,-1.5724000930786133,1,-0.13898818477960717,2.7728906872846504,11.361000061035154,-2.7312587256945147,11.34340000152588,1.638400459809284,11.183600425720217,-0.13898818477960717 2059,2014-04-02,11.524200439453125,11.651200294494627,11.444000244140625,11.651000022888185,14860000.0,-0.004767053803278132,2.2578591832298067,-0.5784648985416577,48.55841354451083,47.054067814956674,0.14920200406958983,0.17504110026438724,-0.527341268759649,-0.7551021743278383,28.0400442398414,0.20720005035400213,0.143782958722932,-0.13954963684082067,-0.7134939369395656,0.4343946632579243,-0.42652178689019316,0.14742251320855182,0.46266051275418896,77.56979909180357,30.16044066269358,0.28697215004937254,4,0.2472996711730957,0.2060995101928711,-0.7728004455566406,-1.0265002250671387,-1.370600700378418,2,-0.13200049652432966,-1.2335717517664047,11.579400062561035,2.7728906872846504,11.361000061035154,-2.7312587256945147,11.34340000152588,-0.13200049652432966 2060,2014-04-03,11.417799949645994,11.656800270080565,11.3100004196167,11.580400466918945,20550000.0,-0.009232787156570832,1.1991104284276004,1.2823426770658584,47.812571490642604,43.913272833394565,0.14307059274292655,0.25949351434014645,-0.39419664773336116,-0.6406391641569655,26.57463788267401,0.3467998504638654,0.08385446404320263,-0.22357010841369807,-0.7993110269653148,0.3521708101379186,-0.5114405676895064,0.06430035086211028,0.49691212943649177,45.78040859949828,-5.12208676198874,0.2878704592758088,4,0.2555999755859393,0.32760000228882014,-0.656549930572508,-0.920099735260008,-1.2136001586914045,3,-0.12107407426277905,2.2578591832298067,11.524200439453125,-1.2335717517664047,11.579400062561035,2.7728906872846504,11.361000061035154,-0.12107407426277905 2061,2014-04-04,11.10319995880127,11.425999641418455,11.02079963684082,11.420000076293945,34355000.0,-0.027553468464340924,1.4647258615138903,1.9483340078240716,41.966187832223795,42.81596991157481,0.3153823518528256,0.5416117542148626,-0.04789731872393688,-0.3229751098352409,24.66123648640371,0.40520000457763494,0.007769646242024919,-0.49992008209228445,-1.1126675521850178,0.11282738800044889,-0.806293817138652,-0.1935463470459169,0.7451351570063753,12.956012565696284,-40.165639028721216,0.306373735046367,4,0.33820009231567383,0.636199951171875,-0.30194997787475586,-0.6054997444152832,-1.0199995040893555,4,-0.0765184668752521,1.1991104284276004,11.417799949645994,2.2578591832298067,11.524200439453125,-1.2335717517664047,11.579400062561035,-0.0765184668752521 2062,2014-04-07,10.711799621582033,11.09980010986328,10.583999633789062,11.0,40205000.0,-0.035251129284489036,1.114800506748839,0.9097230793313389,28.846295540592607,40.976230825959526,0.6043163068520272,0.8964833096127212,0.3783808352028082,0.068848449111238,23.267201536231603,0.519200325012207,-0.12306263026341391,-0.8389503955841047,-1.5642338122069752,-0.11366697896123412,-1.2015921038955408,-0.4763086872726685,1.0537819463289289,11.912743474384428,-35.21679530054507,0.36264170831143566,4,0.4086003303527814,0.8092002868652326,0.1667001247405988,-0.17149972915649592,-0.625399589538576,0,-0.0628838539704295,1.4647258615138903,11.10319995880127,1.1991104284276004,11.417799949645994,2.2578591832298067,11.524200439453125,-0.0628838539704295 2063,2014-04-08,11.014599800109863,11.059800148010254,10.782600402832033,10.800000190734863,28965000.0,0.028267909149247927,-1.2229402632364024,-0.7446194573130424,34.30275096428805,40.71954615924693,0.2670489525815185,0.5700800487678048,0.11674003579343228,-0.23143771220327736,22.03003020499552,0.3480005264282209,-0.2706408643308542,-0.5026102066040039,-1.262873173909636,0.2576527607016281,-0.8827416902568199,-0.12247872295118789,0.6091919357064715,40.13794844579098,-1.189557936925027,0.380131483652816,4,0.10580015182495117,0.5064001083374023,-0.13610005378723145,-0.47429990768432617,-1.0961999893188477,1,-0.09060702731555814,1.114800506748839,10.711799621582033,1.4647258615138903,11.10319995880127,1.1991104284276004,11.417799949645994,-0.09060702731555814 2064,2014-04-09,11.128000259399414,11.13599967956543,10.941200256347656,11.04520034790039,20520000.0,0.010295467955941495,2.9433579798837815,0.38583439988623436,29.76976996576333,40.13505693263807,0.14549660546681586,0.4277314616397785,0.04501468660122043,-0.3423290020359602,21.20204965070674,0.19479942321777344,-0.3253998778204714,-0.35690975189208984,-1.1260755609800217,0.412256057195842,-0.7414926564360567,0.027673152651876975,0.3710164241736482,50.70845478717029,15.3556215265072,0.38458290454396615,4,-0.007600307464599609,0.39299964904785156,-0.12150025367736816,-0.4597001075744611,-1.117600440979004,2,-0.10073690364718713,-1.2229402632364024,11.014599800109863,1.114800506748839,10.711799621582033,1.4647258615138903,11.10319995880127,-0.10073690364718713 2065,2014-04-10,10.68019962310791,11.12279987335205,10.678600311279297,11.101799964904783,30000000.0,-0.040240890173709576,-1.0913401311978879,-5.091797009974409,25.64588816512756,38.41732292670284,0.5748299031092099,0.8473198805736786,0.5348980981293021,0.10337771063519874,20.374023355703198,0.4493999481201172,-0.3511059077041665,-0.7592203617095947,-1.605923468783736,0.08748274536454659,-1.1825719152466654,-0.33586880817252407,0.7090150144910723,11.425176775199056,-17.934565153395916,0.42335155353707093,4,0.4402003288269043,0.8408002853393555,0.3269004821777344,-0.011599540710447442,-0.6543998718261719,3,-0.049306183649773794,2.9433579798837815,11.128000259399414,-1.2229402632364024,11.014599800109863,1.114800506748839,10.711799621582033,-0.049306183649773794 2066,2014-04-11,10.697400093078613,10.869999885559082,10.53499984741211,10.560400009155273,49400000.0,0.001610500793776115,-2.5676177998507033,-0.3249524972855605,30.35362878211592,37.0244257204532,0.509988426946018,0.8067583768857816,0.5547485024125329,0.0831880850106348,20.179971314231224,0.33500003814697266,-0.34532141644092285,-0.7009298801422119,-1.6088789925299611,0.2070192322455373,-1.1549044363360856,-0.2469553239483382,0.5951887440631793,27.021679038518297,-2.9613979463937667,0.4539745561938742,4,0.3984999656677246,0.7990999221801758,0.3977501392364502,0.056300163269044745,-0.7843999862670898,4,-0.04610468878724394,-1.0913401311978879,10.68019962310791,2.9433579798837815,11.128000259399414,-1.2229402632364024,11.014599800109863,-0.04610468878724394 2067,2014-04-14,10.819600105285645,10.93000030517578,10.68220043182373,10.809800148010254,22100000.0,0.01142333755340208,1.1491716362974842,0.07153249103755525,38.10478341811532,36.15114330037556,0.3385127764875868,0.6629774073098016,0.4343872644869293,-0.038299866520738135,19.903339937935694,0.247799873352049,-0.32420587960607783,-0.543449878692627,-1.484860219020259,0.3979604616350052,-1.014155048856443,-0.07274470852881088,0.3669262732939931,47.35446545032165,14.112172430175185,0.47070517016381647,4,0.27629995346069336,0.6768999099731445,0.35774993896484375,-0.011199951171875,-0.7360000610351562,0,-0.0680616329076692,-2.5676177998507033,10.697400093078613,-1.0913401311978879,10.68019962310791,2.9433579798837815,11.128000259399414,-0.0680616329076692 2068,2014-04-15,10.810799598693848,10.993000030517578,10.640000343322754,10.864800453186037,24395000.0,-0.0008133855693518433,1.2744824534991612,-5.510315297781419,40.150230932568306,35.2169007879375,0.2534776565230068,0.6217460658273755,0.45061026218406397,-0.029038810291565298,18.74510494688133,0.3529996871948242,-0.33305628104471197,-0.5002503871917732,-1.4431132872808945,0.44261251289734815,-0.9716818372363338,-0.02881893714721251,0.28451306552233646,45.890154460372514,8.114676698381132,0.4714314500445602,4,0.28510046005249023,0.6857004165649414,0.594550371170044,-0.002399444580078125,-0.4011993408203107,1,-0.06700702940954639,1.1491716362974842,10.819600105285645,-2.5676177998507033,10.697400093078613,-1.0913401311978879,10.68019962310791,-0.06700702940954639 2069,2014-04-16,11.04800033569336,11.071999549865724,10.800000190734863,10.899999618530273,31575000.0,0.021941090928017104,1.7755157648890296,-2.7407106527266687,47.30181622208344,35.160150202542034,-0.06523600386351625,0.3321074389097838,0.22542417497845335,-0.26231928018759376,17.26792690102946,0.27199935913086115,-0.345487388223205,-0.2189496517181393,-1.1215662052813133,0.6836669018450348,-0.6702579284997263,0.23235862506344773,-0.51300048828125,87.27466240936607,43.744340586401975,0.45130827678158664,4,-0.06750059127807617,0.4484996795654297,0.3648996353149414,-0.23960018157958984,-0.6016006469726562,2,-0.10224479458539515,1.2744824534991612,10.810799598693848,1.1491716362974842,10.819600105285645,-2.5676177998507033,10.697400093078613,-0.10224479458539515 2070,2014-04-17,10.392200469970703,11.773799896240234,10.370400428771973,11.654000282287598,194125000.0,-0.05935914607134185,-1.150144906784063,-8.525633094915909,34.193059244192966,34.296469248316384,0.48029101045651146,0.8885973697840512,0.8846795869177981,0.39121297014884426,14.798693616770187,1.4033994674682617,-0.40295788738077576,-0.7827795505523678,-1.6455013144887438,0.0799422133840082,-1.214140432520555,-0.3514186685841807,0.6797990798950213,1.553373911282568,-42.85897296218723,0.43136088196818767,4,0.6798996925354004,1.0219998359680176,1.0209996700286865,0.4161996841430664,0.3285999298095703,3,-0.03673915381574322,1.7755157648890296,11.04800033569336,1.2744824534991612,10.810799598693848,1.1491716362974842,10.819600105285645,-0.03673915381574322 2071,2014-04-21,10.130800247192383,10.4399995803833,10.11400032043457,10.434399604797363,68680000.0,-0.025153500794529715,1.0711561357322679,0.2406081809819869,31.088998364511625,34.54565845097405,0.6584988279382777,1.0385108333920154,1.1452538288769336,0.649358176720769,11.6397615311178,0.32599925994873047,-0.478714075915569,-0.939599800109864,-1.7743523285985,-0.10484727162122809,-1.356976064354182,-0.522223535865546,1.6429996490478516,1.012165986948023,-42.68557319980978,0.41737626424431823,4,0.8130998611450195,1.1552000045776367,1.2823998928070068,0.6775999069213867,0.6343994140625,0,-0.010364481911460444,-1.150144906784063,10.392200469970703,1.7755157648890296,11.04800033569336,1.2744824534991612,10.810799598693848,-0.010364481911460444 2072,2014-04-22,10.253399848937988,10.28339958190918,10.082599639892578,10.166999816894533,45695000.0,0.01210167003140561,1.7431780133019783,-0.28458568794428135,28.997736657092048,33.95621241684116,0.5185702826942524,0.8394413211786436,1.020128090455021,0.5258344307614422,10.234319399263933,0.20079994201660156,-0.549877313061991,-0.7411302089691159,-1.5836403190345028,0.10137990109627104,-1.1623852640018093,-0.3198751539364224,1.520400047302246,10.099348578285642,-25.97981496180168,0.4212550550326937,4,0.674799919128418,1.0169000625610352,1.2369000911712646,0.5550003051757812,0.6549997329711914,1,-0.033198719170375646,1.0711561357322679,10.130800247192383,-1.150144906784063,10.392200469970703,1.7755157648890296,11.04800033569336,-0.033198719170375646 2073,2014-04-23,10.081000328063963,10.23900032043457,10.040599822998047,10.220199584960938,24130000.0,-0.01681388840910969,1.244340279088835,-1.6111019128669257,27.959701034738544,33.755093646727296,0.608614099519416,0.955896264903414,1.188719809209216,0.6986323305418001,10.148783985750612,0.2128000259399414,-0.5886412773552188,-0.8468997478485125,-1.757860662627106,0.06406116693008101,-1.3023802052378084,-0.39141929045921664,1.5913275527954127,2.330977576659198,-27.322598152738745,0.45548045738929654,4,0.8261995315551776,1.1682996749877947,1.4736995697021502,0.7273998260498065,0.8607997894287127,2,0.0002578827598376243,1.7431780133019783,10.253399848937988,1.0711561357322679,10.130800247192383,-1.150144906784063,10.392200469970703,0.0002578827598376243 2074,2014-04-24,10.152000427246094,10.22599983215332,10.065400123596193,10.17199993133545,26535000.0,0.007042961697409922,1.5093840571611365,0.1436753653373143,30.45762843128567,34.2897314540782,0.42980792147719704,0.8392754200803729,1.1167409960398373,0.6284475168004064,10.163796935460855,0.16059970855712713,-0.5547609662371613,-0.7196196556091312,-1.67748655857417,0.23824724735590763,-1.1985531070916497,-0.24068620412661268,1.389789208984375,6.427452085185805,-20.31100818378466,0.4789334514825192,4,0.7551994323730469,1.097299575805664,1.4026994705200195,0.6563997268676758,0.8791999816894531,3,0.02537429272915448,1.244340279088835,10.081000328063963,1.7431780133019783,10.253399848937988,1.0711561357322679,10.130800247192383,0.02537429272915448 2075,2014-04-25,10.046199798583984,10.145000457763672,9.969799995422363,10.145000457763672,20200000.0,-0.010421653290927813,2.5465444015444016,4.940155452768108,32.55662061348218,34.53450832423,0.4874819719322865,0.9017278585736435,1.2197459298738806,0.7348205404529349,10.837565721182113,0.18220043182373047,-0.5620455789692116,-0.7685502529144284,-1.7818793852980068,0.2447788794691501,-1.2752148191062176,-0.2618856867226391,1.375494652587891,16.24837741359727,-11.728117779120236,0.5066645661917895,4,0.8256001472473145,1.1677002906799316,1.508500099182129,0.7622003555297852,0.9656000137329119,4,0.039835947737484556,1.5093840571611365,10.152000427246094,1.244340279088835,10.081000328063963,1.7431780133019783,10.253399848937988,0.039835947737484556 2076,2014-04-28,9.52560043334961,10.051199913024902,9.448200225830078,10.051199913024902,71800000.0,-0.05182052673367632,1.2945216291589476,5.319797297297297,31.225097767395397,33.77009880748335,0.9212618564785569,1.3482869853329564,1.723763470144414,1.2527664688695506,11.535123933063023,0.6029996871948242,-0.5844788598954089,-1.198259639739991,-2.3309961376309705,-0.06552314184901142,-1.7646278886854816,-0.6318913907945003,1.7509045722473147,9.267273370862213,-19.8843816951986,0.56636824894549,4,1.0853996276855469,1.427499771118164,2.1713995933532715,1.4250998497009277,1.6511993408203125,0,0.12547240195444354,2.5465444015444016,10.046199798583984,1.5093840571611365,10.152000427246094,1.244340279088835,10.081000328063963,0.12547240195444354 2077,2014-04-29,9.831399917602539,9.899999618530273,9.55799961090088,9.595600128173828,37350000.0,0.0321029090389211,-1.199351135206755,-0.4486301804834059,31.29033396378756,32.78566581095215,0.5146675741858697,0.9718451173977769,1.4068761355972672,0.9466587961852699,12.270379057494091,0.37439918518066406,-0.5431724430632325,-0.815980148315429,-1.9738584993306567,0.34189820269979876,-1.3949193238230428,-0.2370409728078151,1.2257085144223634,48.457213698755695,19.84035139266296,0.5789391755076142,4,0.7796001434326172,1.0236001014709473,1.9526000022888184,1.2063002586364746,1.389200210571289,1,0.09498136089250431,1.2945216291589476,9.52560043334961,2.5465444015444016,10.046199798583984,1.5093840571611365,10.152000427246094,0.09498136089250431 2078,2014-04-30,9.970000267028807,9.99779987335205,9.689000129699707,9.770999908447266,33275000.0,0.01409772266288467,1.4257679788138609,0.8439378129372959,31.833593006391624,31.06697434254196,0.2729621732125498,0.7446700815971834,1.2593758123224088,0.8099997077017669,12.434303731909464,0.30879974365234375,-0.5307688612229438,-0.5969098091125513,-1.7046732783099188,0.5108536600848161,-1.150791543711236,-0.0430280745138667,0.894039180252717,67.08669391918876,39.559685079619044,0.5538817345986838,4,0.6409997940063494,0.6851000785827654,1.853999614715578,1.0676999092102069,1.4133996963500977,2,0.09412229586228782,-1.199351135206755,9.831399917602539,1.2945216291589476,9.52560043334961,2.5465444015444016,10.046199798583984,0.09412229586228782 2079,2014-05-01,10.003000259399414,10.099599838256836,9.90019989013672,9.970199584960938,23140000.0,0.0033099289354825423,-1.3078689139817261,0.16482721273608336,37.78677040445839,31.46627558257145,0.08508814463578496,0.6238472442095642,1.21811425770845,0.7782264740436293,12.374699620024334,0.1993999481201154,-0.5603394108715385,-0.48784980773925746,-1.5255397000488866,0.5498400845703717,-1.006694753894072,0.030995138415557122,0.6911384813079362,79.62110345884749,47.98950485270761,0.5188449461548148,5,-0.05890035629272461,0.6079998016357422,1.7960498332977295,1.0346999168395996,1.366999626159668,3,0.09385182782646728,1.4257679788138609,9.970000267028807,-1.199351135206755,9.831399917602539,1.2945216291589476,9.52560043334961,0.09385182782646728 2080,2014-05-02,10.035400390625,10.087200164794922,9.925999641418457,9.925999641418457,23590000.0,0.0032390413261402795,-1.9469729329207166,3.3353201139733675,38.12599405202376,32.24816399229502,-0.003628152743262447,0.5086497977537086,1.1788837655235884,0.7457211192396986,12.763524100948697,0.16120052337646484,-0.602053824420933,-0.3863296985626228,-1.3452159363652374,0.5725565392399918,-0.8657728174639292,0.09311342033868364,0.5092257282970785,90.14438350789557,55.536646536476034,0.47944311890130703,5,-0.1696004867553711,0.5755996704101562,1.755049705505371,1.0022997856140137,1.2597999572753906,4,0.0992287282569031,-1.3078689139817261,10.003000259399414,1.4257679788138609,9.970000267028807,-1.199351135206755,9.831399917602539,0.0992287282569031 2081,2014-05-05,10.253600120544434,10.370800018310547,10.02239990234375,10.08780002593994,30925000.0,0.021743001915825344,-1.3492900504167096,1.5155297912217396,40.18587982699194,33.49129101117279,-0.2263835079627352,0.23561684887639345,0.9567576910804227,0.5282017103116594,13.263531066631273,0.3484001159667969,-0.6844819640781665,-0.1256499767303474,-1.031214515960853,0.7799145625001582,-0.5784322463456011,0.3271322928849063,0.1594548912066056,85.58072846695285,50.413119656681175,0.452782269615253,5,-0.3440999984741211,0.35739994049072266,1.4891998767852783,0.7841000556945801,1.153200149536131,0,0.07394472993473866,-1.9469729329207166,10.035400390625,-1.3078689139817261,10.003000259399414,1.4257679788138609,9.970000267028807,0.07394472993473866 2082,2014-05-06,10.038200378417967,10.286399841308594,10.016400337219238,10.258199691772461,21810000.0,-0.021007230591612913,-1.048559355146814,-1.3268949808459938,37.49920146504545,34.551235503429105,-0.04997548757059889,0.4194712698617753,1.1624943259878666,0.7448851354773414,12.70535851847698,0.26999950408935547,-0.6782161263470066,-0.3073697566986109,-1.2109605836920334,0.5962210702948116,-0.7591651701953221,0.14442565679810038,0.3325996398925799,51.217410643723014,16.687102397201116,0.4517954134967111,5,-0.12870025634765447,0.5727996826171893,1.7048997879028338,0.9994997978210467,1.5987997055053729,1,0.11342664549712844,-1.3492900504167096,10.253600120544434,-1.9469729329207166,10.035400390625,-1.3078689139817261,10.003000259399414,0.11342664549712844 2083,2014-05-07,10.016599655151367,10.131600379943848,9.866600036621094,10.131600379943848,28590000.0,-0.002151852169940849,3.608672576645907,0.5227321987463436,32.06009748407227,34.729287620405394,-0.04299173134467438,0.3820591237862736,1.1738269704513087,0.7689215616758389,12.262274145987474,0.2650003433227539,-0.6361961754198298,-0.2790704727172848,-1.1361258338300058,0.5779848883954362,-0.7075981532736453,0.14945720783907568,0.3542003631591797,29.750024588985646,1.8133855772744987,0.42852768055636015,5,-0.10709953308105469,0.5944004058837891,1.7294504642486572,1.0211005210876465,1.7486000061035174,2,0.12020051858649095,-1.048559355146814,10.038200378417967,-1.3492900504167096,10.253600120544434,-1.9469729329207166,10.035400390625,0.12020051858649095 2084,2014-05-08,10.006999969482422,10.276800155639648,9.90019989013672,9.90019989013672,18525000.0,-0.0009583776929736887,-6.052434189377634,-0.9286904890245062,41.357013428649445,35.707109044312865,-0.06271896191158,0.31976473743728207,1.1725129359997517,0.7817401903968388,11.886973814007055,0.3766002655029279,-0.59726818339443,-0.23262014389038121,-1.0026930614284097,0.5374527736476473,-0.6176566026593946,0.15241631487863216,-0.5587997436523438,27.84608051568777,-3.286262563440168,0.3850364587690141,5,-0.09749984741210938,0.6040000915527344,1.7439000606536865,1.0307002067565918,1.8732004165649432,3,0.13754371920595432,3.608672576645907,10.016599655151367,-1.048559355146814,10.038200378417967,-1.3492900504167096,10.253600120544434,0.13754371920595432 2085,2014-05-09,10.153599739074707,10.170000076293944,9.923399925231934,9.995200157165527,22340000.0,0.014649722198396997,1.5794960296875917,1.483141050826899,50.53935239810691,37.85313733661415,-0.21510221616071767,0.13880734650629023,1.0125964716280613,0.6399374849440953,10.88060223408713,0.24660015106200994,-0.5335720561716126,-0.0596903800964359,-0.8018397827810038,0.682459022588132,-0.43076508143871983,0.31138432124584803,-0.6888275146484375,56.921799459798905,21.071507871001515,0.3710747013422837,5,-0.18919992446899414,0.4574003219604492,1.5973002910614014,0.8841004371643066,1.7168006896972656,4,0.11979989144177394,-6.052434189377634,10.006999969482422,3.608672576645907,10.016599655151367,-1.048559355146814,10.038200378417967,0.11979989144177394 2086,2014-05-12,10.20419979095459,10.26360034942627,10.10260009765625,10.145000457763672,21535000.0,0.004983459381913136,-1.2361137786019405,0.37373415054125975,48.7950608472084,39.79810699032757,-0.1780431368982267,0.052031120209889536,0.94636897647257,0.5936694962258251,9.509863644700646,0.16100025177001953,-0.48313698225137003,0.015569686889648438,-0.6907610967906717,0.7219004705699685,-0.3375957049505125,0.3687350787298094,-0.7231870079040519,80.41922615585926,39.60507332333951,0.3531653918401602,5,-0.1742997169494629,0.4068002700805664,1.5052001476287842,0.8335003852844238,1.694000244140625,0,0.10691681653596263,1.5794960296875917,10.153599739074707,-6.052434189377634,10.006999969482422,3.608672576645907,10.016599655151367,0.10691681653596263 2087,2014-05-13,10.083200454711914,10.219200134277344,10.035799980163574,10.199000358581543,14625000.0,-0.011857797644253765,1.3482816096515597,-1.9561014901329037,50.05527403414201,41.82273821563317,-0.019634453142931108,0.12124904550242377,1.0568535347236683,0.7192162706395315,8.247628182251955,0.18340015411376953,-0.43918808541827303,-0.06860966682434011,-0.7102634728325086,0.5730441391838283,-0.38943656982842434,0.2522172361797441,-0.5862719242095942,52.80359708550518,6.82739621638499,0.3208269030040845,5,0.03549957275390625,0.5277996063232422,1.5071995258331299,0.9544997215270996,1.8076000213623065,1,0.13126782724527986,-1.2361137786019405,10.20419979095459,1.5794960296875917,10.153599739074707,-6.052434189377634,10.006999969482422,0.13126782724527986 2088,2014-05-14,10.086400032043457,10.290200233459473,10.020000457763672,10.133399963378906,24590000.0,0.00031731763599407437,-2.005574620888651,0.40587193740992383,48.29378786683673,42.990184600341884,-0.005125322264127874,0.06429300285182293,1.0234685212527932,0.719271695105073,7.165905279606754,0.2701997756958008,-0.34374715873991946,-0.02919011116027903,-0.5910370175095174,0.5326567951889594,-0.31011356433489823,0.25173334201434017,-0.573874069038391,47.74358410055118,-3.1016219450486844,0.2809234531746196,5,0.03229999542236328,0.5246000289916992,1.234299898147583,0.9513001441955566,1.7622003555297852,2,0.15373176226937124,1.3482816096515597,10.083200454711914,-1.2361137786019405,10.20419979095459,1.5794960296875917,10.153599739074707,0.15373176226937124 2089,2014-05-15,9.918399810791016,10.094400405883787,9.82260036468506,10.094400405883787,25270000.0,-0.016656113253363136,2.0886263885126204,3.7446989834222375,46.78020492051425,43.951763585729715,0.16719460387877838,0.15107288961423038,1.1610170046852488,0.8903207295398232,6.409309142669667,0.2718000411987269,-0.2697087484552121,-0.14071030616760183,-0.4976378787035767,0.21621726636837302,-0.31917409243558836,0.037753480100384706,-0.3747668769677741,20.48748353096149,-33.2991634164213,0.17846378626798712,5,0.1783003807067871,0.6926002502441406,1.4023001194000244,1.119300365447998,2.0734004974365234,3,0.18619937547330867,-2.005574620888651,10.086400032043457,1.3482816096515597,10.083200454711914,-1.2361137786019405,10.20419979095459,0.18619937547330867 2090,2014-05-16,10.01039981842041,10.029999732971193,9.810999870300293,9.986200332641602,29515000.0,0.009275690573523843,5.908587674302832,-0.1374966133839082,65.57839840204268,46.77315453851312,0.07965153045970297,0.030570085891845622,1.0312564521297354,0.7960084634583282,6.256484696064894,0.2189998626709002,-0.20168980652421098,-0.029620265960693004,-0.3505636320782948,0.29132310015690877,-0.19009194901949478,0.13085141709810877,-0.43690419261171876,41.61097600292948,-17.071480503310177,0.16047168305880102,5,0.040200233459472656,0.6006002426147461,1.3103001117706299,1.0273003578186035,1.9020004272460955,4,0.18678580291930835,2.0886263885126204,9.918399810791016,-2.005574620888651,10.086400032043457,1.3482816096515597,10.083200454711914,0.18678580291930835 2091,2014-05-19,10.025799751281738,10.078200340270996,9.977800369262695,9.977800369262695,13545000.0,0.001538393384946657,-3.1833859847807515,1.9834876847290641,57.68014968234699,49.01548211821329,0.03189390696696748,0.0072733543713727755,0.9774061164852306,0.7790361625879161,6.69531900259487,0.10039997100830078,-0.16292121983294905,-0.008970308303833718,-0.3270838216146785,0.3091432050070111,-0.16802706495925612,0.15008644835158869,-0.4236359411670154,44.82464903936093,-14.525350151664071,0.15905675665542207,5,0.02480030059814453,0.585200309753418,1.2949001789093018,1.0119004249572754,1.9642000198364258,0,0.18398539001882752,5.908587674302832,10.01039981842041,2.0886263885126204,9.918399810791016,-2.005574620888651,10.086400032043457,0.18398539001882752 2092,2014-05-20,9.913000106811523,10.024200439453123,9.864800453186037,10.0,15795000.0,-0.011250937308596609,1.3544915409429723,-1.812521110250144,47.70123297818585,50.75338606200369,0.13976389480398765,0.09830361994256265,1.053165792477488,0.8889273146116281,7.238293139436086,0.16099929809570135,-0.12863290122995075,-0.10474996566772532,-0.4097667287278366,0.20026679739238595,-0.25725834719778007,0.04775841586232943,-0.2833148397630101,21.28550901731021,-35.55387210097617,0.15250838153005533,5,0.13759994506835938,0.6979999542236328,1.38319993019104,1.1247000694274902,2.093400001525879,1,0.20026227245973693,-3.1833859847807515,10.025799751281738,5.908587674302832,10.01039981842041,2.0886263885126204,9.918399810791016,0.20026227245973693 2093,2014-05-21,10.083600044250488,10.098600387573242,9.920000076293944,9.92240047454834,22245000.0,0.01720971810761318,-1.151806232190434,-1.852870892070243,52.92579763166695,52.03880652900563,-0.022722028701743113,-0.07598748497834862,0.8491237502083422,0.7156405106285728,7.606083808991642,0.18560028076171875,-0.11219556859185253,0.06571998596191442,-0.23941246442504038,0.3708524363488692,-0.08684623923156387,0.2182862111553927,-0.42749417854553684,94.78431281522428,39.140158883203256,0.15256622519347743,5,-0.03299999237060547,0.527400016784668,1.2125999927520752,0.9994001388549787,1.8392000198364258,2,0.17922174857125261,1.3544915409429723,9.913000106811523,-3.1833859847807515,10.025799751281738,5.908587674302832,10.01039981842041,0.17922174857125261 2094,2014-05-22,10.409600257873537,10.491000175476074,10.123800277709961,10.130000114440918,29740000.0,0.03232974455476634,-1.5150693700519948,1.734496834881393,61.19689367863492,53.222977782397635,-0.31917197793638685,-0.40232697220537084,0.4899237940375496,0.3903163576817441,8.145628523577411,0.40740013122558594,-0.057717451028182154,0.37884020805359064,0.03109826922914749,0.7265821468780338,0.20496923864136818,0.5527111774658131,-0.7281306174584046,88.02942925422728,35.23124573773434,0.1738709694122218,5,-0.25860023498535334,0.20139980316161932,0.8865997791290265,1.0868997573852521,1.4405994415283185,3,0.1382377895454041,-1.151806232190434,10.083600044250488,1.3544915409429723,9.913000106811523,-3.1833859847807515,10.025799751281738,0.1382377895454041 2095,2014-05-23,10.446399688720703,10.468999862670898,10.30720043182373,10.4399995803833,15560000.0,0.0035351435151731447,5.271240320106456,0.022890218362655132,56.471528985753125,54.07591868668039,-0.3465090445858312,-0.4296347593270511,0.42559950444662853,0.35400187421427987,8.455305480995296,0.16179943084716797,0.01904058674707798,0.3956296443939209,0.0012210686189604303,0.7900382201688814,0.19842535650644066,0.5928339322814011,-0.7163582162019146,92.87759397396962,42.39924396320321,0.19720428788748012,5,-0.29539966583251953,0.16460037231445312,0.792100191116333,1.050100326538086,1.6188001632690412,4,0.14793619481891462,-1.5150693700519948,10.409600257873537,-1.151806232190434,10.083600044250488,1.3544915409429723,9.913000106811523,0.14793619481891462 2096,2014-05-27,10.720800399780273,10.79520034790039,10.4399995803833,10.4399995803833,28305000.0,0.026267491120012254,-1.5299126140720891,43.874385337505586,72.03927272906432,56.51858520833842,-0.603374932223101,-0.6428629376723745,0.12857743117416476,0.0814503608456647,7.872994588869068,0.35520076751708984,0.0674008148533094,0.6102703571319577,0.1895908313993555,1.0309498828645598,0.3999305942656566,0.8206101199982587,-0.9451014050840474,92.00344405209128,39.89935962162025,0.21033976286630127,5,-0.41770029067993164,-0.5991001129150391,0.5223498344421387,0.6933999061584473,1.265599250793457,1,0.11114840323961772,5.271240320106456,10.446399688720703,-1.5150693700519948,10.409600257873537,-1.151806232190434,10.083600044250488,0.11114840323961772 2097,2014-05-28,10.765199661254883,10.798800468444824,10.581600189208984,10.661800384521484,27405000.0,0.004141412937369804,1.5462971244577612,0.3682299679732102,73.8195578159043,59.35478186934593,-0.6044201779476275,-0.6468833485721923,0.0614129137921573,0.0421630959908299,7.262371496485918,0.21720027923583984,0.08370030016327235,0.6079796314239498,0.1164314679613252,1.0995277948865745,0.3622055496926375,0.8537537131552622,-0.9079405583023235,96.17651431541778,39.541011856611874,0.24577408173131263,5,-0.4602994918823242,-0.6416993141174316,0.3497505187988281,0.5208005905151367,1.3067998886108416,2,0.11377402634448752,-1.5299126140720891,10.720800399780273,5.271240320106456,10.446399688720703,-1.5150693700519948,10.409600257873537,0.11377402634448752 2098,2014-05-29,10.90839958190918,10.937999725341797,10.770000457763672,10.777000427246094,30895000.0,0.013302114699246026,-1.3108709055371175,1.2707937503458708,76.43403698358895,62.64965209857645,-0.6914731394322811,-0.7548791637951275,-0.1138542939259537,-0.09755664333490444,7.049932470251624,0.17280006408691406,0.10637428334388943,0.7042595863342278,0.11794497670899773,1.2905741959594579,0.41110228152161277,0.9974168911468428,-0.9569863424073937,96.36450951683749,34.59660806153366,0.2931573048126147,5,-0.5338997840881348,-0.7152996063232422,0.19085025787353516,0.36190032958984375,0.96820068359375,3,0.10065642702062183,1.5462971244577612,10.765199661254883,-1.5299126140720891,10.720800399780273,5.271240320106456,10.446399688720703,0.10065642702062183 2099,2014-05-30,10.941800117492676,10.985400199890137,10.850000381469727,10.93939971923828,22705000.0,0.003061909800122109,2.0222983832341703,0.01826798856165437,74.75816626945183,63.669626306066355,-0.6307700621643857,-0.7529448757104529,-0.18214842478078808,-0.12597327070355924,7.184399355204635,0.13539981842041016,0.13894339465940675,0.6907201290130622,0.02699842048629364,1.3544418375398308,0.35885927474967794,1.0225809832764465,-0.8719964996900877,93.57120358183434,29.9018635802071,0.33186085426338474,5,-0.5166997909545898,-0.7249999046325684,0.13644981384277344,0.30749988555908203,0.7899999618530291,4,0.08965617504069656,-1.3108709055371175,10.90839958190918,1.5462971244577612,10.765199661254883,-1.5299126140720891,10.720800399780273,0.08965617504069656 2100,2014-06-02,11.031200408935547,11.057000160217283,10.905400276184082,10.960000038146973,19960000.0,0.008170528659168896,1.4690560323069581,29.661899086191795,75.35879780583423,65.63392054200938,-0.625969456587427,-0.80520024219277,-0.31584584361030466,-0.21165221865957662,7.387442695126621,0.15159988403320135,0.18200973291044242,0.7303304195404046,-0.010222745389178556,1.4708835844699877,0.360053837075613,1.1006070020051961,-0.8332132696407015,95.81852073969226,32.852355900937525,0.3702765824647912,6,-0.5703001022338867,-0.7786002159118652,0.047049522399902344,0.21809959411621094,1.0521993637084979,0,0.07424389550595945,2.0222983832341703,10.941800117492676,-1.3108709055371175,10.90839958190918,1.5462971244577612,10.765199661254883,0.07424389550595945 2101,2014-06-03,11.011799812316896,11.050000190734863,10.960000038146973,10.962599754333496,17885000.0,-0.0017587022172976807,-2.308860138143824,0.6910084517606968,80.36622583926764,69.2633641932407,-0.5051143461116752,-0.76532331335107,-0.34158452984003596,-0.189496286154057,8.462771118959287,0.09000015258789062,0.24704491676141416,0.673019838333131,-0.13215208013848567,1.4781917568047476,0.27043387909732175,1.0756057975689401,-0.6763705896744607,90.49214331996708,25.156514763638484,0.4025859592358085,6,-0.5232996940612828,-0.7591996192932147,0.031050205230711114,0.2021002769470197,1.0004005432128888,1,0.0956610234136841,1.4690560323069581,11.031200408935547,2.0222983832341703,10.941800117492676,-1.3108709055371175,10.90839958190918,0.0956610234136841 2102,2014-06-04,11.176799774169922,11.187600135803224,10.936400413513184,10.9891996383667,18790000.0,0.014983923124762155,1.4015171200247754,3.8130063965883485,82.24507073871382,72.52106120513479,-0.5274597221513684,-0.8860783110859032,-0.5361784872185655,-0.3524076620732153,9.698934662162383,0.25119972229004084,0.2778388858375038,0.7810898303985603,-0.0926850773781247,1.6548647381752453,0.3442023765102178,1.2179772842869028,-0.7259192015155111,97.41370451145808,28.619612244167897,0.4368874538883421,6,-0.5210995674133301,-0.8039999008178693,-0.39474964141845703,-0.22369956970214844,0.7930002212524432,2,0.07243575019343451,-2.308860138143824,11.011799812316896,1.4690560323069581,11.031200408935547,2.0222983832341703,10.941800117492676,0.07243575019343451 2103,2014-06-05,11.220600128173828,11.284199714660645,11.129799842834473,11.151000022888184,17280000.0,0.0039188636182900805,-1.7571291116390357,0.37100242485245,91.5613319534913,75.89488768011884,-0.4392023254945219,-0.8801804054943005,-0.5981586621447015,-0.39305796006906313,10.665474870044301,0.15439987182617188,0.33318492662565014,0.7646901607513428,-0.16332760772303878,1.6927079292257243,0.3006812765141511,1.2286990449885344,-0.6371100341526308,85.35244491984247,10.016299906848957,0.46400888423719105,6,-0.4249000549316406,-0.7340002059936523,-0.48760008811950684,-0.2674999237060547,0.877799987792967,3,0.07587824287170841,1.4015171200247754,11.176799774169922,-2.308860138143824,11.011799812316896,1.4690560323069581,11.031200408935547,0.07587824287170841 2104,2014-06-06,11.383399963378904,11.404399871826172,11.18280029296875,11.21500015258789,19730000.0,0.014509013185159514,1.1064636025745627,2.4195338512763342,91.92621287069613,79.83429700066807,-0.5021483599442202,-0.9850823904559629,-0.773237051548934,-0.5489284365706997,12.220852526342451,0.22159957885742188,0.42545383446144136,0.8586699962615949,-0.1312554988145802,1.84859549133777,0.36370724872350735,1.3536327437996825,-0.6597679452298184,95.79159810335203,15.520676710271104,0.49496274753808767,6,-0.46120023727416815,-0.775700092315672,-0.7503497600555402,-0.43029975891113104,0.5656003952026403,4,0.04332627367137065,-1.7571291116390357,11.220600128173828,1.4015171200247754,11.176799774169922,-2.308860138143824,11.011799812316896,0.04332627367137065 2105,2014-06-09,11.369999885559082,11.413599967956545,11.318599700927734,11.364999771118164,12340000.0,-0.0011771595360727805,1.0607370783727184,0.029691924340242697,91.09696403517077,81.95181825690211,-0.38437947200726974,-0.9232138156302696,-0.7694940350361001,-0.5287598674643217,13.867523320336266,0.09500026702881037,0.5061548749154134,0.7844499111175534,-0.2575659924479048,1.8264658146830115,0.26344195933482517,1.3054578629002815,-0.5102142966745795,90.86334385866708,5.85636300163803,0.5210079517827289,6,-0.37239980697631836,-0.7576999664306641,-1.0924499034881592,-0.4168996810913086,0.439399719238283,0,0.031820597838891906,1.1064636025745627,11.383399963378904,-1.7571291116390357,11.220600128173828,1.4015171200247754,11.176799774169922,0.031820597838891906 2106,2014-06-10,11.29520034790039,11.37600040435791,11.263400077819824,11.31999969482422,14145000.0,-0.006578675322037042,-1.5475219539560274,-4.959755864963163,93.26404361562673,84.11231667909348,-0.24533202054954728,-0.8036942658401109,-0.7105714496479933,-0.44818718638885,15.510578330985659,0.11260032653808594,0.5502602222119677,0.6551003456115723,-0.4166614120799732,1.7268621033031177,0.11921946676580042,1.1909812244573441,-0.3246518832014793,75.18865662096779,-17.14011279171227,0.5358808788457725,6,-0.2034001350402832,-0.6829004287719727,-1.056800365447998,-0.3421001434326172,0.3378000259399414,1,0.06978180116036348,1.0607370783727184,11.369999885559082,1.1064636025745627,11.383399963378904,-1.7571291116390357,11.220600128173828,0.06978180116036348 2107,2014-06-11,11.406800270080565,11.43019962310791,11.200200080871582,11.21840000152588,16280000.0,0.009880295943658801,-1.0462582725267267,-7.596985079217895,93.00570939725894,85.9536136139457,-0.2864758702126675,-0.854879229844288,-0.8376462609444832,-0.5524314066708751,17.19529706191999,0.22999954223632812,0.6121674141998223,0.7005202770233137,-0.38975196140023627,1.7907925154468636,0.1553841578115378,1.2456563962350895,-0.34764150473012734,92.21059582465527,0.18448679953134217,0.5451361192117751,6,-0.26670026779174627,-0.7862005233764631,-1.1465501785278303,-0.4537000656127912,0.44159984588623047,2,0.053073611452385316,-1.5475219539560274,11.29520034790039,1.0607370783727184,11.369999885559082,1.1064636025745627,11.383399963378904,0.053073611452385316 2108,2014-06-12,11.63700008392334,11.665399551391602,11.40019989013672,11.4350004196167,45810000.0,0.02018092790197934,1.0494675166746372,1.0721835263626993,92.54123156578163,87.92950975798236,-0.44975098561143234,-1.014995053209205,-1.088005842662369,-0.77325548803271,19.090360277140828,0.26519966125488104,0.6346916572269485,0.8531900882720951,-0.2714679955679422,1.9778481721121324,0.29086104635207555,1.4155191301921146,-0.5036331470214073,94.11531058686829,1.518229566094135,0.5623290419200191,6,-0.35160017013549805,-0.8988003730773926,-1.3767499923706055,-0.6838998794555664,0.16160011291504084,3,0.028598428211648264,-1.0462582725267267,11.406800270080565,-1.5475219539560274,11.29520034790039,1.0607370783727184,11.369999885559082,0.028598428211648264 2109,2014-06-13,11.765199661254885,11.779999732971193,11.536800384521484,11.536800384521484,29345000.0,0.011016548629973366,-1.1295982362815091,1.1306913678167518,92.9856463970519,89.88804849033988,-0.501618932207764,-1.0516622624347445,-1.2335116272273794,-0.8905872131288852,20.865559356532042,0.2431993484497088,0.6577319871228902,0.8890496730804465,-0.2396871597652641,2.017786505926157,0.3246812566575912,1.4534180895033018,-0.5649995803833026,97.44738175286696,4.683957047844686,0.5643684164228555,6,-0.4069995880126971,-0.9696998596191424,-1.5049495697021502,-0.8120994567871112,1.4302005767822248,4,0.02832084999026452,1.0494675166746372,11.63700008392334,-1.0462582725267267,11.406800270080565,-1.5475219539560274,11.29520034790039,0.02832084999026452 2110,2014-06-16,11.880200386047365,11.909600257873535,11.687600135803224,11.740599632263185,22555000.0,0.009774651353448904,1.2378988454032658,0.6112136420954131,92.17225520389263,91.19982953085376,-0.5403474274511932,-1.0744894745289866,-1.3614089266916558,-0.9908689504260781,22.796382303731725,0.22200012207031072,0.6679385405883025,0.9105603694915789,-0.22596328822054979,2.0470840272037076,0.34229854063551457,1.4788221983476433,-0.5640403747558604,95.85567176619281,2.8723482153632744,0.5682618288560647,6,-0.4572000503540057,-1.019900321960451,-1.6199502944946307,-0.9271001815795916,1.3451995849609357,0,0.005791145797084507,-1.1295982362815091,11.765199661254885,1.0494675166746372,11.63700008392334,-1.0462582725267267,11.406800270080565,0.005791145797084507 2111,2014-06-17,11.870400428771973,11.923199653625488,11.810799598693848,11.862799644470215,16115000.0,-0.0008248983145858757,-1.0143220932816053,0.054446584962632015,91.23880056337919,92.19913284470546,-0.44247817582298765,-0.9690971995449793,-1.354743270197467,-0.9622657746801249,25.013467456438672,0.11240005493164062,0.6867613959608718,0.8085303783416755,-0.30463636165877794,1.921697118342129,0.2519470083414497,1.3651137483419014,-0.4355523681640623,92.69719833271778,0.11292607466440074,0.5565833700002264,6,-0.3439006805419922,-1.003300666809082,-1.582700490951538,-0.9173002243041992,1.3336000442504883,1,-0.005138901955384023,1.2378988454032658,11.880200386047365,-1.1295982362815091,11.765199661254885,1.0494675166746372,11.63700008392334,-0.005138901955384023 2112,2014-06-18,11.898200035095215,11.90659999847412,11.744000434875488,11.837599754333494,16135000.0,0.002341926583694809,3.201527846229817,7.972898368883546,90.41318851448551,92.07156135148259,-0.3991618598822697,-0.8859690437985819,-1.3728008327505634,-0.9674064162800438,26.852644567387117,0.16259956359863104,0.7015319694570579,0.7370699882507328,-0.2959033048866342,1.7700432813880997,0.2205833416820493,1.2535566348194163,-0.36568165588378854,95.21995605437586,2.9852281080388963,0.5164866465686834,6,-0.3452000617980957,-1.0311002731323242,-1.5777499675750732,-0.9450998306274414,1.573399543762207,2,-0.02228905720803509,-1.0143220932816053,11.870400428771973,1.2378988454032658,11.880200386047365,-1.1295982362815091,11.765199661254885,-0.02228905720803509 2113,2014-06-19,11.89080047607422,11.949000358581545,11.831000328063965,11.888999938964846,17960000.0,-0.000621905750379792,-1.0034002040122105,0.029711695832807892,89.58787355100942,91.8117458715174,-0.320389054753214,-0.7760237893584492,-1.3653060019072552,-0.9361485608082365,29.10411529148189,0.1180000305175799,0.7157007860791431,0.6393104076385523,-0.3095348766666923,1.588155691943797,0.16488776548593087,1.1137330497911737,-0.2801458419799818,85.88066808106008,-5.929508522117473,0.4744226421526223,6,-0.316200256347658,-1.0108003616333026,-1.5259504318237322,-0.9377002716064471,1.6693992614746076,3,-0.0035658120908461655,3.201527846229817,11.898200035095215,-1.0143220932816053,11.870400428771973,1.2378988454032658,11.880200386047365,-0.0035658120908461655 2114,2014-06-20,11.848600387573242,11.916799545288086,11.812999725341795,11.899999618530273,20605000.0,-0.003548969523615386,1.4423750112198606,-28.546610169491526,85.49592903348723,91.18940864910813,-0.22938274291894523,-0.6540218989115179,-1.3271548410599099,-0.8709108850279428,31.004943168233307,0.10379981994629084,0.7102555154209735,0.5251603126525879,-0.3716980914485948,1.4220187167537706,0.07673111060199567,0.9735895147031801,-0.17027660858154192,61.59147458208311,-28.48431486373532,0.4484292020505916,6,-0.2740001678466797,-0.9686002731323242,-1.483750343322754,-0.8955001831054688,1.6385993957519531,4,-0.00421992379684788,-1.0034002040122105,11.89080047607422,3.201527846229817,11.898200035095215,-1.0143220932816053,11.870400428771973,-0.00421992379684788 2115,2014-06-23,11.991800308227539,12.04419994354248,11.8149995803833,11.859800338745115,18515000.0,0.012085808953814059,-1.0685814620039076,-2.568131215674667,88.42539653574822,90.6517811957883,-0.3074346552684677,-0.7120132977081539,-1.4583870123148621,-0.9876530643242241,33.11639701641675,0.2292003631591797,0.6947642069770321,0.591090202331543,-0.25230876606448405,1.43448917072757,0.16939071813352946,1.0127896865295565,-0.2593412133178692,82.54506293244214,-7.1691495809663195,0.42169948419801395,6,-0.3696002960205078,-1.0642004013061523,-1.6379501819610596,-1.0387001037597656,1.6447992324829102,0,0.10036857676689159,1.4423750112198606,11.848600387573242,-1.0034002040122105,11.89080047607422,3.201527846229817,11.898200035095215,0.10036857676689159 2116,2014-06-24,11.912400245666506,12.03219985961914,11.909199714660645,11.979999542236328,18255000.0,-0.006621196194082524,-2.3243121335137573,-0.5121160015027395,80.91800045695607,89.30870242464354,-0.14670539834659024,-0.5678798199757935,-1.3682495943451016,-0.8850093546256534,34.45724711932652,0.1230001449584961,0.6627786159273388,0.4521101474761977,-0.35670090007143784,1.2609211950238333,0.047704623702379934,0.8565156712500155,-0.11759298103027405,56.09596482645192,-31.29581080443306,0.4044055237738177,6,-0.19020032882690607,-0.9579000473022479,-1.5816001892089862,-0.9593000411987322,1.5375995635986293,1,0.11022125669589045,-1.0685814620039076,11.991800308227539,1.4423750112198606,11.848600387573242,-1.0034002040122105,11.89080047607422,0.11022125669589045 2117,2014-06-25,11.989999771118164,12.005999565124512,11.84119987487793,11.913999557495115,11235000.0,0.006514180505300615,2.0518517210320892,-1.1242752140852383,81.44518430402886,88.07580828444878,-0.14849397140342901,-0.5786851120636918,-1.4379281444658005,-0.9571999114699761,35.71107875482753,0.16479969024658203,0.636973726825941,0.4684696674346931,-0.3033726374484722,1.2403119723178584,0.08254851499311044,0.8543908198762757,0.054200172424316406,76.55704097248307,-10.634468437142203,0.38592115244158265,6,-0.19949960708618164,-1.0354995727539062,-1.6591997146606445,-1.0368995666503906,1.512800216674803,2,0.10125110300907725,-2.3243121335137573,11.912400245666506,-1.0685814620039076,11.991800308227539,1.4423750112198606,11.848600387573242,0.10125110300907725 2118,2014-06-26,12.006400108337402,12.015600204467773,11.866000175476074,11.924400329589846,11595000.0,0.001367834656573086,1.9800811193328078,1.078941424484216,78.9229754320098,86.51328928833297,-0.11955713011993652,-0.5360941302374709,-1.4457699096132153,-0.9652435633924377,36.69392380159437,0.14960002899169922,0.6172819121613191,0.4299699783325188,-0.3139396382791819,1.1738795949442196,0.05801517002666756,0.8019247866383701,0.03373983383178647,83.65060573936513,-2.3517173124534594,0.3719548083058507,6,-0.14050006866455078,-1.0243000984191895,-1.6756000518798828,-1.053299903869629,1.6532001495361328,3,0.12203486951118392,2.0518517210320892,11.989999771118164,-2.3243121335137573,11.912400245666506,-1.0685814620039076,11.991800308227539,0.12203486951118392 2119,2014-06-27,11.922800064086914,12.01360034942627,11.913999557495115,11.99619960784912,15720000.0,-0.00696295671443059,-1.1890149966987935,-0.895118802553991,74.09348047467631,84.50453654064228,-0.012572623321226217,-0.39550975162212154,-1.362053132537243,-0.8728546350734945,37.613956353511824,0.09960079193115412,0.5934705270338441,0.29731993675232005,-0.3981929058713778,0.9928327793760179,-0.05043648455952798,0.6450763580641681,0.11336107673644946,47.03329533066483,-36.76977126818069,0.3477564213118486,6,-0.028699874877929688,-0.8387999534606934,-1.5920000076293945,-0.9696998596191406,1.5713996887207013,4,0.13733348413633006,1.9800811193328078,12.006400108337402,2.0518517210320892,11.989999771118164,-2.3243121335137573,11.912400245666506,0.13733348413633006 2120,2014-06-30,11.850199699401855,11.94159984588623,11.84119987487793,11.928199768066404,15555000.0,-0.006089204238502677,-1.0916722132263095,1.062677840576887,74.23579003830524,82.6153131489674,0.061826307969193195,-0.27237061334611923,-1.2690356265014557,-0.7923859246246465,38.23519974445645,0.10039997100830078,0.5577672947026624,0.18376960754394567,-0.45884815609561613,0.8263873711835075,-0.13753927427583434,0.5050784893637257,0.1820622161025991,4.711950388959347,-76.86859577616927,0.32130888181978084,6,0.043900489807128906,-0.67449951171875,-1.4691996574401855,-0.897099494934082,1.6098003387451172,0,0.13814113900595015,-1.1890149966987935,11.922800064086914,1.9800811193328078,12.006400108337402,2.0518517210320892,11.989999771118164,0.13814113900595015 2121,2014-07-01,12.065199851989744,12.081600189208984,11.890600204467773,11.927000045776367,15610000.0,0.018143167038673802,1.233911671044633,-1.7717908276174232,76.36974214731077,81.05493021928132,-0.13704766848674588,-0.426260919438592,-1.4522723601983518,-0.9988390810007814,39.04271120602345,0.2314004898071289,0.5118150767001346,0.34609975814819194,-0.24087150264093538,0.9330710189373193,0.05261412775362828,0.6395853885427556,-0.22399997711181463,93.17790525154838,12.407368666442878,0.2934856303945639,7,-0.11789989471435369,-0.8043999671936017,-1.6841998100280744,-1.1120996475219709,1.3716001510620135,1,0.13024232569687233,-1.0916722132263095,11.850199699401855,-1.1890149966987935,11.922800064086914,1.9800811193328078,12.006400108337402,0.13024232569687233 2122,2014-07-02,11.98639965057373,12.06980037689209,11.9399995803833,12.06980037689209,12005000.0,-0.006531197359571195,2.1127018250011433,-0.6034793289767041,65.92522916000172,78.42574750916935,-0.04964091347014943,-0.2990290209079127,-1.3459218685149708,-0.9134025692094916,39.5516254411376,0.12980079650878906,0.4642225579635948,0.22681956291198802,-0.3124058675427879,0.7660449933667639,-0.04279315231540082,0.49643227813937685,-0.14519977569580078,60.39916216409207,-17.911560331821626,0.26961271522738817,7,-0.039099693298339844,-0.6547994613647461,-1.7739994525909424,-1.033299446105957,1.4076004028320312,2,0.12210506919159414,1.233911671044633,12.065199851989744,-1.0916722132263095,11.850199699401855,-1.1890149966987935,11.922800064086914,0.12210506919159414 2123,2014-07-03,12.071999549865724,12.095600128173828,11.970999717712402,12.005000114440918,7030000.0,0.007141418756873907,1.1821324782042288,-0.8033435484608913,64.54854701303077,76.09826061800753,-0.11938981651482194,-0.3347358510923808,-1.39685096977564,-0.9914178115047267,39.88779065606361,0.12460041046142578,0.42157001521460913,0.26984949111938583,-0.22261836151131043,0.7623173437500821,0.023615564804037703,0.516083417434734,-0.22599166870117315,90.72305235456926,14.220253096393577,0.24623392631534816,7,-0.11669969558715998,-0.6391992568969744,-1.8577992916107195,-1.118899345397951,1.5388002395629883,3,0.11852224082821117,2.1127018250011433,11.98639965057373,1.233911671044633,12.065199851989744,-1.0916722132263095,11.850199699401855,0.11852224082821117 2124,2014-07-07,11.87660026550293,12.063199996948242,11.856599807739258,12.032999992370605,14930000.0,-0.016186157359902142,-1.1038646991128527,-2.3343439519457347,49.8413762907347,71.81114725745047,0.0898473445463992,-0.10592348171033805,-1.1706255029840484,-0.7884616288542254,39.68812825584048,0.21539974212646662,0.37799395231915867,0.049790191650391336,-0.40211120582007887,0.5016915891208615,-0.17616050708484465,0.2757408903856273,-0.020608694458006838,13.915234032343923,-57.65525394456086,0.22595069873523518,7,0.09179973602294922,-0.40380001068115234,-1.5928003787994385,-0.9235000610351562,1.6479997634887695,0,0.15012713676569134,1.1821324782042288,12.071999549865724,2.1127018250011433,11.98639965057373,1.233911671044633,12.065199851989744,0.15012713676569134 2125,2014-07-08,11.731800079345705,11.854999542236328,11.518400192260742,11.825200080871582,26045000.0,-0.012192056895087622,3.400022439553453,0.5971877534345027,44.542430571671744,67.76941727019666,0.21667349940357994,0.07101248058434173,-0.9926353637893595,-0.6371508540715975,38.786287590780276,0.3582000732421875,0.33222633394164447,-0.1131000041961645,-0.5141058523845636,0.2879058439922346,-0.3136029282903632,0.08740291989803417,0.3638000488281232,36.97157151401628,-30.607677679925736,0.20050292409419945,7,0.07520008087158025,-0.23129987716674982,-1.4108498096466082,-0.7786998748779315,1.9418001174926758,1,0.15022414817353424,-1.1038646991128527,11.87660026550293,1.1821324782042288,12.071999549865724,2.1127018250011433,11.98639965057373,0.15022414817353424 2126,2014-07-09,12.083399772644045,12.100000381469727,11.770999908447266,11.770999908447266,29850000.0,0.02996979925675225,-1.1062779516141341,-3.3447522386841344,55.81073721880787,64.92114537183876,-0.12082508844116546,-0.23031814603911194,-1.2894921387012754,-0.9839327047213242,38.44782552241689,0.36820030212402166,0.3052146445660089,0.1990897178649913,-0.1212641701747561,0.5194436059047387,0.0389127738451176,0.359266661884865,-0.5649995803833026,97.14570092415894,31.697024460141392,0.1601769440198739,7,-0.27419948577881037,-0.5651993751525897,-1.7266495227813738,-1.1302995681762713,1.5024003982543928,2,0.1139249128063653,3.400022439553453,11.731800079345705,-1.1038646991128527,11.87660026550293,1.1821324782042288,12.071999549865724,0.1139249128063653 2127,2014-07-10,12.012200355529785,12.151000022888185,11.901000022888185,11.920000076293945,21270000.0,-0.005892333155727458,-2.840234389306093,0.29513546516064854,53.66236091763143,62.11441042579672,-0.05156830077373975,-0.1174604353539106,-1.1731068059043874,-0.9071500830290251,38.483327360481915,0.25,0.25460183304992334,0.0976202964782722,-0.13520730447442375,0.33044789743096814,-0.018793503998075778,0.21403409695462017,-0.49380016326904297,78.05885164073915,14.567007951523856,0.11641380047634829,7,-0.17750024795532227,-0.46850013732910156,-1.6416501998901367,-1.0591001510620117,1.5513992309570295,3,0.11859606111765886,-1.1062779516141341,12.083399772644045,3.400022439553453,11.731800079345705,-1.1038646991128527,11.87660026550293,0.11859606111765886 2128,2014-07-11,11.969799995422365,12.029999732971193,11.949999809265135,12.00879955291748,11230000.0,-0.003529774633495908,-1.0356232861753485,-0.42298741195086975,53.655877416908794,59.84356564160033,-0.016657343482139098,-0.051489041703481675,-1.0895497774358969,-0.8589572199464506,37.93389967767497,0.07999992370605824,0.22251012512437995,0.038579940795900214,-0.15497521691402838,0.2321350985058288,-0.05819763805906497,0.1353575196508654,-0.42609580993652507,71.35629529238139,7.309125319894861,0.09677757885496444,7,-0.13509988784790217,-0.32940006256103693,-1.4555499553680438,-1.0166997909545916,1.7267999649047834,4,0.11898277820248104,-2.840234389306093,12.012200355529785,-1.1062779516141341,12.083399772644045,3.400022439553453,11.731800079345705,0.11898277820248104 2129,2014-07-14,12.098400115966795,12.175399780273438,12.00179958343506,12.034000396728516,16275000.0,0.010743715065716364,-1.695627063928137,-1.651293588301492,53.24406057545517,57.51115125683921,-0.1315645111972703,-0.16216077999361644,-1.1757141747880109,-0.9807410686521809,37.27055803617849,0.20559978485107244,0.18445934822251786,0.15052003860473384,-0.04020565052968195,0.34124572773914963,0.055157194037526835,0.24588288317194085,-0.5304040969848618,88.28010462844392,25.475099011921678,0.09536284456720784,7,-0.25150012969970525,-0.41930007934570135,-1.4572501182556135,-1.2434000968933088,1.5232000350952166,0,0.12500823736734712,-1.0356232861753485,11.969799995422365,-2.840234389306093,12.012200355529785,-1.1062779516141341,12.083399772644045,0.12500823736734712 2130,2014-07-15,11.949000358581545,12.137399673461914,11.80679988861084,12.100000381469727,27935000.0,-0.012348720157476123,1.928271254017663,-2.3447310745172745,51.06830493093793,54.699880455020015,0.03724017238017474,-0.0077392167584466875,-0.985784312633255,-0.8247178382341946,35.95008082831042,0.3305997848510742,0.14907644661744435,-0.0023197174072251414,-0.19036865446326878,0.1857292196488185,-0.09634418593524785,0.09170475112079757,-0.34456011392212105,44.01595117487852,-18.826489727186974,0.09402446852802185,7,-0.1021003723144549,-0.261200428009035,-1.1840505599975604,-1.2939000129699725,1.6191997528076154,1,0.1318603751885059,-1.695627063928137,12.098400115966795,-1.0356232861753485,11.969799995422365,-2.840234389306093,12.012200355529785,0.1318603751885059 2131,2014-07-16,11.809399604797365,12.026399612426758,11.800000190734865,12.020000457763672,19350000.0,-0.011683048756787495,1.0268600774382874,1.3947074241323822,44.912673011240486,52.36515199404654,0.15280931375492735,0.13392351701935645,-0.813474289751122,-0.6789858668599269,34.51842620847809,0.22639942169189275,0.11942822611271708,-0.1388704299926733,-0.33428027662750637,0.05653941664215978,-0.23657535331009072,-0.04116550667525587,-0.17070178800110014,2.5038423920637256,-56.182931564916885,0.09770492331741659,7,0.037500381469724786,-0.12159967422485529,-1.0044496059417742,-1.1983995437622088,1.8120002746581996,2,0.15785735553259772,1.928271254017663,11.949000358581545,-1.695627063928137,12.098400115966795,-1.0356232861753485,11.969799995422365,0.15785735553259772 2132,2014-07-17,11.633000373840332,11.84000015258789,11.596199989318848,11.82040023803711,20770000.0,-0.014937188753048392,1.1518137091920693,0.8898343076832586,40.351425386176565,49.67658292439608,0.30598460246318915,0.30507743406669263,-0.5987971300085899,-0.49898050188977017,33.05896240988921,0.24380016326904297,0.08959892109731094,-0.30200967788696254,-0.5425136224867178,-0.06150573328720732,-0.42226165018684014,-0.18175770558708493,0.5423994064331055,6.353659841767723,-47.1439740024255,0.12025197229987801,7,0.2138996124267578,0.054799556732177734,-0.7809503078460693,-1.0220003128051758,1.9059991836547834,3,0.1678672512939532,1.0268600774382874,11.809399604797365,1.928271254017663,11.949000358581545,-1.695627063928137,12.098400115966795,0.1678672512939532 2133,2014-07-18,11.848400115966795,11.868200302124025,11.660400390625,11.674200057983398,21625000.0,0.01851626710258203,-1.059470137333313,-0.9295634163346012,48.20011664842492,49.49422074191721,0.06205779451722826,0.09100412140032255,-0.7719304091431791,-0.7095616006303818,31.460864767010605,0.23519992828369318,0.04034554545511071,-0.08448991775512837,-0.32737048397055624,0.1583906484602995,-0.2059302008628432,0.036950365352586445,0.3154156684875513,43.54285526109942,-10.327474143790582,0.12144028310771406,7,-0.001500129699705255,-0.060600280761716974,-0.9680502414703351,-1.2374000549316388,1.6764001846313494,4,0.1447621158749215,1.1518137091920693,11.633000373840332,1.0268600774382874,11.809399604797365,1.928271254017663,11.949000358581545,0.1447621158749215 2134,2014-07-21,11.79860019683838,11.937999725341795,11.653800010681152,11.865799903869627,54980000.0,-0.004203092285962273,1.6862059329902301,-0.38576168004290434,48.73778045694283,49.960370729169554,0.11133825080759685,0.14426250171595179,-0.6792617896186481,-0.6553433775388502,29.98219891107596,0.28419971466064275,0.01250441405034941,-0.13178982734680034,-0.37930851127868337,0.1157288565850827,-0.25554916931274185,-0.00803048538085882,0.35386327171325505,37.398434154671165,-21.752794977397627,0.12375934196594186,7,0.0871996879577619,0.04829978942870916,-0.7868003845214862,-1.1876001358032244,1.8791999816894513,0,0.16086652075873942,-1.059470137333313,11.848400115966795,1.1518137091920693,11.633000373840332,1.0268600774382874,11.809399604797365,0.16086652075873942 2135,2014-07-22,13.19540023803711,13.357999801635742,12.985400199890135,12.998000144958494,113040000.0,0.118386928779316,-2.347705569098513,-2.9375141916441416,67.51814858558558,51.26119421436708,-1.1801191039402301,-1.2203094174738602,-2.0208044039735817,-2.0414803867345395,29.277090339982426,1.5593996047973615,0.014691779642323155,1.204830217361451,0.5866736883232448,1.822986746399657,0.8957519528423479,1.513908481880554,-1.5992002487182617,90.7708263752848,34.4397701650216,0.3090782645191027,7,-0.7183003425598145,-0.7572002410888672,-2.1185503005981445,-2.5813002586364746,0.3451995849609375,1,0.032299127372911185,1.6862059329902301,11.79860019683838,-1.059470137333313,11.848400115966795,1.1518137091920693,11.633000373840332,0.032299127372911185 2136,2014-07-23,13.2253999710083,13.25380039215088,13.10319995880127,13.174200057983398,27725000.0,0.0022734992823267852,1.7888774095560442,0.2593712709371006,69.49954432531936,53.02088125966573,-1.1522631999292408,-1.2088787832366172,-1.9956900626239058,-2.061834112102412,28.533876825544862,0.15060043334961115,0.05518547827982623,1.1691799640655525,0.3423210787664548,1.9960388493646501,0.7557505214160045,1.5826094067151004,-1.593963985443116,92.47361535059633,35.14287824632015,0.41342944264954845,7,-0.7483000755310059,-0.7871999740600586,-2.083749771118164,-2.546499729156494,0.33139991760253906,2,0.025919831621903366,-2.347705569098513,13.19540023803711,1.6862059329902301,11.79860019683838,-1.059470137333313,11.848400115966795,0.025919831621903366 2137,2014-07-24,13.204000473022461,13.275400161743164,13.1358003616333,13.26259994506836,18690000.0,-0.0016180605526298075,2.3159134669838033,-1.1445228826345297,68.18301442552942,54.63500759395691,-1.0549695986495156,-1.1508719146023552,-1.9143880544780956,-2.02742688378555,28.19254960854027,0.13959980010986328,0.12090064398192091,1.0870804309844964,0.1151719264743356,2.058988935494657,0.601126178729416,1.5730346832395767,-1.5380332111358648,90.96354022394169,36.29288492985413,0.4859542522550805,7,-0.726900577545166,-0.7658004760742188,-2.0072007179260254,-2.5183005332946777,0.3689994812011719,3,0.03161158675250775,1.7888774095560442,13.2253999710083,-2.347705569098513,13.19540023803711,1.6862059329902301,11.79860019683838,0.03161158675250775 2138,2014-07-25,13.471599578857422,13.479999542236328,13.156000137329102,13.156000137329102,29790000.0,0.02026651743777963,-1.0532318012872812,-5.385704521042867,75.03925488185818,57.05669585022391,-1.2148946086903152,-1.373493472995868,-2.117843212890463,-2.289983863858497,27.907853466114986,0.32399940490722656,0.1530177043018206,1.2814195632934577,0.13870988540426765,2.424129241182648,0.7100647243488627,1.8527744022380528,-1.771791666175842,99.5400303617561,38.073540349748754,0.5713548389445953,7,-0.933499813079834,-0.9723997116088867,-2.261549711227417,-2.7858996391296387,0.1864004135131836,4,0.005003116240440475,2.3159134669838033,13.204000473022461,1.7888774095560442,13.2253999710083,-2.347705569098513,13.19540023803711,0.005003116240440475 2139,2014-07-28,13.560199737548828,13.57919979095459,13.439800262451172,13.50220012664795,23535000.0,0.006576810583834192,1.9041653835073462,0.18377602514126853,79.21888744817555,60.18453835213921,-1.2005867367317737,-1.405178310401265,-2.134531395454264,-2.3718322553157307,27.654605972281747,0.13939952850341797,0.20239010309483696,1.288149738311768,0.0006479710475240097,2.575651505576012,0.6443988546796451,1.9319006219438908,-1.7891841596850586,96.80025825351245,30.90371773269409,0.6437508836321223,7,-0.9724998474121094,-1.011399745941162,-2.332899570465088,-2.8615994453430176,0.041800498962402344,0,-0.0026105394932097736,-1.0532318012872812,13.471599578857422,2.3159134669838033,13.204000473022461,1.7888774095560442,13.2253999710083,-0.0026105394932097736 2140,2014-07-29,13.487199783325195,13.607399940490724,13.46619987487793,13.548399925231935,14120000.0,-0.005383398153162355,-1.7364364725125792,-1.0551819392604347,74.62636127561325,63.48605927040285,-0.9906216835540391,-1.2682754238833116,-1.9919509507691266,-2.296274987327852,27.896321131614275,0.14120006561279475,0.26038393086058953,1.133299779891967,-0.24613806609158395,2.512737625875518,0.44358085690019244,1.8230187028837417,-1.6076931526759761,76.16022183047949,13.629221402871849,0.6897189229917753,7,-0.8853998184204102,-0.9242997169494629,-2.259899616241455,-2.7885994911193848,0.1236000061035174,1,0.014131947199172101,1.9041653835073462,13.560199737548828,-1.0532318012872812,13.471599578857422,2.3159134669838033,13.204000473022461,0.014131947199172101 2141,2014-07-30,13.63659954071045,13.653400421142578,13.520000457763672,13.5600004196167,20210000.0,0.011077151653819506,1.421032590823338,-1.2516167235441333,77.7352858419462,67.63982154326614,-0.9538874846333485,-1.363838418205411,-2.069096042296467,-2.4422674241150943,27.736026959536193,0.1662006378173828,0.3209148265672468,1.2041295528411862,-0.2810276876965485,2.689286793378921,0.46155093257231883,1.9467081731100535,-1.6188614452739092,96.75408066064418,34.692391053025204,0.7425786202688673,7,-0.982999324798584,-1.050699234008789,-2.3616995811462402,-2.89039945602417,-0.07759952545166193,2,-0.007039857511823677,-1.7364364725125792,13.487199783325195,1.9041653835073462,13.560199737548828,-1.0532318012872812,13.471599578857422,-0.007039857511823677 2142,2014-07-31,13.449999809265135,13.59000015258789,13.4399995803833,13.560199737548828,23120000.0,-0.013683743581986318,-1.3041494231825672,-1.4386578685259197,74.08710890506457,70.5161540162261,-0.5391375125936264,-1.1193574110702027,-1.8072837894503913,-2.251570426115464,27.43496876415317,0.19659996032714844,0.40112871720450016,0.9443498134613026,-0.5916270955425418,2.480326722465147,0.17636135895938132,1.712338267963224,-1.268695481257991,59.10725858095455,-1.7052485846259913,0.7679884545019221,7,-0.7963995933532697,-0.8640995025634748,-2.1116497516632062,-2.7037997245788556,0.11740016937256037,3,0.007940526458010355,1.421032590823338,13.63659954071045,-1.7364364725125792,13.487199783325195,1.9041653835073462,13.560199737548828,0.007940526458010355 2143,2014-08-01,13.502799987792967,13.543600082397461,13.352800369262695,13.49619960784912,17080000.0,0.003925663886735542,3.326496188570945,-0.05989459382274704,73.43167736453701,73.25992033929212,-0.3716663861917393,-1.116724592801953,-1.7882069719518743,-2.2987463344028978,26.89446686841275,0.19079971313476562,0.5177296269160596,0.925609970092772,-0.6578715347146922,2.509091474900236,0.1338692176890408,1.7173507224965032,-1.1742860504722792,49.900064085887195,-7.130721584887489,0.7917407524037321,8,-0.18339967727660955,-0.9168996810913068,-2.130299806594847,-2.7565999031066877,-0.10379981994628729,4,0.005198919223726062,-1.3041494231825672,13.449999809265135,1.421032590823338,13.63659954071045,-1.7364364725125792,13.487199783325195,0.005198919223726062 2144,2014-08-04,13.659600257873535,13.720999717712402,13.488800048828125,13.56060028076172,22275000.0,0.0116124263280446,1.0937856070997063,14.999133073255042,78.47015837441629,74.47681031582886,-0.26454188770336984,-1.1943320455185464,-1.8803358343802277,-2.4503681415302587,27.23667843863875,0.23219966888427734,0.6781763882921243,0.9932602405548092,-0.624538552466344,2.6110590335759625,0.18436084404423347,1.802159637065385,-1.1985976721706582,83.32439747723946,23.62916729320328,0.8088993965105764,8,-0.24750041961669922,-1.039900302886963,-2.235600233078003,-2.913400173187256,-0.23239994049072266,0,-0.000117153172327078,3.326496188570945,13.502799987792967,-1.3041494231825672,13.449999809265135,1.421032590823338,13.63659954071045,-0.000117153172327078 2145,2014-08-05,13.494199752807615,13.658599853515625,13.4306001663208,13.658599853515625,16680000.0,-0.012108736854914981,1.77371712320026,-1.6606074617808182,77.8020025916039,75.39930567874937,-0.058445525655267616,-0.9382307307849924,-1.6520388427999464,-2.2777604409919245,29.42361395539823,0.22900009155273438,0.8160909076468421,0.7397397518157938,-0.8555645851190281,2.3350440887506156,-0.05791241665161628,1.5373919202832038,-0.8819975112635952,38.402942357252456,-27.34820875941061,0.7976521684674107,8,-0.06579971313476385,-0.8744997978210431,-2.005149602890013,-2.747999668121336,-0.03959941864013494,1,0.007988653323527828,1.0937856070997063,13.659600257873535,3.326496188570945,13.502799987792967,-1.3041494231825672,13.449999809265135,0.007988653323527828 2146,2014-08-06,13.460000038146973,13.631199836730955,13.37339973449707,13.420000076293945,18740000.0,-0.0025344010972956355,-2.8708536489321066,-0.24330862134975895,81.63308979034876,76.89375849706262,0.014004565429425853,-0.8386075515871703,-1.5628893644688127,-2.2353487602828928,30.714625478797625,0.25780010223388494,0.9716101144064044,0.6367100238800045,-0.9554711450474418,2.228891192807451,-0.15938056058371863,1.4328006083437277,-0.7147420994627467,29.114573215742645,-42.32617172491472,0.7960905844637234,8,-0.021500110626220703,-0.8403000831604004,-1.9250998497009277,-2.7137999534606934,-0.16380023956298828,2,0.011203547611765119,1.77371712320026,13.494199752807615,1.0937856070997063,13.659600257873535,3.326496188570945,13.502799987792967,0.011203547611765119 2147,2014-08-07,13.436800003051758,13.598999977111815,13.383199691772461,13.550000190734865,14490000.0,-0.001723628159692736,1.0435656261430057,-2.830007390983045,79.46284149525573,77.38526812077346,0.08236113494586306,-0.7412100608540619,-1.4853075469352994,-2.2040840926589453,31.902419271701355,0.2158002853393537,0.9578597886031144,0.5422800064086921,-1.0243790616524429,2.108939074469827,-0.24104952762187537,1.3256095404392596,-0.5744530508841503,22.813629123120556,-50.001500213353076,0.7833295340305677,8,0.10010004043579102,-0.8171000480651855,-1.8327500820159912,-2.6718997955322266,-0.31980037689208984,3,0.009094428150993927,-2.8708536489321066,13.460000038146973,1.77371712320026,13.494199752807615,1.0937856070997063,13.659600257873535,0.009094428150993927 2148,2014-08-08,13.394000053405762,13.404199600219727,13.284799575805664,13.359999656677244,17710000.0,-0.0031852784618566776,3.3897479050524173,-0.30035636357510426,79.66972900113502,77.43536162665785,0.12627519291585187,-0.6179231423205032,-1.3921183872004796,-2.158585414722605,32.985982613455214,0.15200042724609375,0.93491505602411,0.4282700538635247,-1.0901400547347944,1.9466801624618437,-0.33093500043563573,1.187475108162685,-0.4286147693727784,25.034489242198653,-50.10178179340476,0.7592050542991599,8,0.10889959335327148,-0.7743000984191895,-1.7545499801635742,-2.6290998458862305,-0.3100004196166992,4,0.0129460896327116,1.0435656261430057,13.436800003051758,-2.8708536489321066,13.460000038146973,1.77371712320026,13.494199752807615,0.0129460896327116 2149,2014-08-11,13.610799789428713,13.654800415039062,13.361599922180176,13.469200134277346,17750000.0,0.01618633232481015,1.554001179627377,4.16464714462,63.76773206564343,76.22884726999453,-0.09229825073421338,-0.7542805327086288,-1.5560475287358262,-2.3726629546124194,33.81862050116241,0.2932004928588867,0.9266691961389864,0.569449806213381,-0.9174006441477847,2.0563002565745467,-0.17397541896720092,1.312875031393963,-0.5547407733541991,87.21240541078429,13.473252476102473,0.7434252251805828,8,-0.10790014266967951,-0.9910998344421404,-1.9167497158050555,-2.8388996124267596,-0.5459995269775408,0,-0.01556114444843526,3.3897479050524173,13.394000053405762,1.0435656261430057,13.436800003051758,-2.8708536489321066,13.460000038146973,-0.01556114444843526 2150,2014-08-12,13.5246000289917,13.593199729919435,13.4399995803833,13.563199996948242,11295000.0,-0.006333188480515561,2.1075259457001434,-0.2725993076415361,59.560339100809934,74.20940874320164,-0.000263008511367957,-0.5733863345699977,-1.4197708249741083,-2.2890302932832665,35.693398752469164,0.17080020904541193,0.8676262339730769,0.404470062255859,-1.003560845860088,1.812500970371806,-0.2995453918021145,1.1084855163138325,-0.38874812872063913,64.81078628980292,-6.287654841576725,0.7040154540579737,8,-0.021700382232666016,-0.904900074005127,-1.803999900817871,-2.752699851989746,-0.2382001876831037,1,-0.007201670393216619,1.554001179627377,13.610799789428713,3.3897479050524173,13.394000053405762,1.0435656261430057,13.436800003051758,-0.007201670393216619 2151,2014-08-13,13.67360019683838,13.768600463867188,13.5,13.5,19375000.0,0.011016974071490493,-2.0944718814720407,-4.497418159357674,63.87378853595354,73.07459536885597,-0.16032227947735755,-0.6066686182068288,-1.515304741533452,-2.4396102939246127,37.82150699414365,0.2686004638671875,0.7885567027355957,0.46026020050049077,-0.8237852531162559,1.7443056541172375,-0.1817625263078817,1.1022829273088632,-0.4675305584743601,80.36376753886282,11.291585530194254,0.642022726808373,8,-0.1469001770019549,-0.9911999702453631,-2.0198500156402606,-2.9017000198364276,-0.39179992675781605,2,-0.016016254645322858,2.1075259457001434,13.5246000289917,1.554001179627377,13.610799789428713,3.3897479050524173,13.394000053405762,-0.016016254645322858 2152,2014-08-14,13.585800170898438,13.719400405883787,13.516200065612793,13.675600051879885,15195000.0,-0.006421134498304615,1.2908643249578255,-0.5172798338762801,53.77497673503663,70.89051752113369,-0.05725405727780952,-0.38479728732658103,-1.3792756057509639,-2.346705926864617,40.99955292411654,0.20320034027099432,0.736754260622634,0.27482018470764125,-0.7797191120430291,1.3293594814583116,-0.25244946366769305,0.8020898330829755,-0.30097621696397425,62.21580045022491,-2.8783774524983485,0.5272696483753347,8,-0.05910015106201172,-0.9033999443054199,-1.9220998287200928,-2.811699867248535,-0.46380043029785156,3,-0.021316401586326417,-2.0944718814720407,13.67360019683838,2.1075259457001434,13.5246000289917,1.554001179627377,13.610799789428713,-0.021316401586326417 2153,2014-08-15,13.563599586486815,13.68299961090088,13.475199699401855,13.6496000289917,16585000.0,-0.001634102086911171,1.7199011371721336,0.9576899386164278,50.117544187052474,67.74022705587103,-0.028521407466442383,-0.23980465387855254,-1.3095215368161224,-2.313774816132403,44.15748642646923,0.2077999114990252,0.6568157642538104,0.16685962677001775,-0.6357458257990736,0.9694650793391091,-0.23444309951452702,0.5681623530545625,-0.21104692116177048,49.63130109590346,-10.979189381789858,0.40130272628454544,8,-0.03689956665038885,-0.881199359893797,-1.8743994235992414,-2.7639994621276838,-0.4719991683959943,4,-0.03292635981174841,1.2908643249578255,13.585800170898438,-2.0944718814720407,13.67360019683838,2.1075259457001434,13.5246000289917,-0.03292635981174841 2154,2014-08-18,13.696599960327148,13.697400093078613,13.608200073242188,13.619999885559082,10055000.0,0.009805684176406926,1.2813205039085842,-0.8906939608330008,56.951270319862466,65.42347902567755,-0.17402167133849034,-0.23538948916677427,-1.3976908285741843,-2.4329908074341944,47.2123023472425,0.13380050659179865,0.6003923312772628,0.20496001243591344,-0.09082755269452925,0.5007475775663561,0.0570662298706921,0.3528537950011348,-0.28580060320620504,78.08876751131143,18.641951761225023,0.14789378256522134,8,-0.16989994049072266,-1.0141997337341309,-1.959049940109253,-2.8421001434326154,-0.40240001678466797,0,-0.04472645242706308,1.7199011371721336,13.563599586486815,1.2908643249578255,13.585800170898438,-2.0944718814720407,13.67360019683838,-0.04472645242706308 2155,2014-08-19,13.621600151062012,13.788999557495115,13.616399765014648,13.72700023651123,11580000.0,-0.005475797605418609,-1.9809760677284625,-1.3759788847250407,49.47620544682393,61.850491876397015,-0.08833946957732586,-0.1336763662896967,-1.277375131115324,-2.343001884301403,47.170055692393845,0.17259979248046697,0.5412899991958486,0.10865020751953125,-0.15716659442383119,0.3744670094628937,-0.024258193452149968,0.24155860849121247,-0.16070863899659393,46.65408472448916,-7.740100299043142,0.1329084009716816,8,-0.0847005844116211,-0.9290003776550293,-1.85860013961792,-2.6894001960754395,-0.5538005828857422,1,-0.04087624672843071,1.2813205039085842,13.696599960327148,1.7199011371721336,13.563599586486815,1.2908643249578255,13.585800170898438,-0.04087624672843071 2156,2014-08-20,13.56820011138916,13.61520004272461,13.500399589538574,13.61520004272461,15295000.0,-0.003920247186868786,3.8851328044153157,0.445919290626131,54.55106258289383,59.08251644169013,-0.02008984570964678,-0.05615701712073218,-1.1759340193338765,-2.277322620534754,46.89691573336591,0.1212005615234375,0.4469941104003219,0.038110160827637074,-0.19136072504889157,0.2675810467041657,-0.07662528211062813,0.15284560376590228,0.22079944610595525,29.63685597323163,-23.163084472044265,0.11473544293826436,8,-0.03130054473876953,-0.8756003379821777,-1.8008501529693604,-2.575000286102295,-0.3528003692626953,2,-0.020769171133024567,-1.9809760677284625,13.621600151062012,1.2813205039085842,13.696599960327148,1.7199011371721336,13.563599586486815,-0.020769171133024567 2157,2014-08-21,13.621399879455565,13.958600044250488,13.550000190734865,13.9399995803833,35805000.0,0.0039209156431698755,1.2967910711796706,6.778726944382482,54.56504326771653,56.293106915754755,-0.049562381738342154,-0.08061616428569707,-1.1830817759876986,-2.3180901721108373,46.83255741982662,0.4085998535156232,0.3643004887668617,0.07043995857238627,-0.1033186507482533,0.24419856789302585,-0.016439346087933515,0.15731926323270606,-0.12100028991699041,30.244119933238533,-21.97572494678104,0.0868793046603194,8,0.0387001037597674,-0.8439998626708967,-1.8540499210357648,-2.6282000541686994,-0.36260032653808416,3,-0.024931329553521175,3.8851328044153157,13.56820011138916,-1.9809760677284625,13.621600151062012,1.2813205039085842,13.696599960327148,-0.024931329553521175 2158,2014-08-22,13.538999557495115,13.628199577331545,13.477800369262695,13.563400268554688,17945000.0,-0.00604932846033901,-1.0490482686935862,0.07658736335445145,45.07591775323631,54.21623865882062,0.06209957142631062,0.007475782695427924,-1.0620586122765392,-2.227097798500525,46.34142394949518,0.15039920806884943,0.2704055149372433,-0.015330362319948776,-0.18517865781167409,0.15451793317177653,-0.10025451006581143,0.06959378542591388,0.41960048675537287,12.72862512520914,-34.0878923166643,0.08492414774586296,8,0.16030025482177912,-0.7327995300292951,-1.7716495990753156,-2.54579973220825,-0.20719909667968572,4,-0.030799898849518836,1.2967910711796706,13.621399879455565,3.8851328044153157,13.56820011138916,-1.9809760677284625,13.621600151062012,-0.030799898849518836 2159,2014-08-25,13.524800300598145,13.604399681091307,13.500399589538574,13.579999923706055,10685000.0,-0.0010487670700239926,1.0000183400427665,2.262213710622832,51.425403428218154,53.31235691742154,0.07019909534755264,0.01990770261665098,-1.01273807876413,-2.203420449142925,45.6895611737689,0.1040000915527326,0.18986980696089617,-0.02775964736938441,-0.19808750099966055,0.14256820626089173,-0.11292357418452248,0.05740427944575366,0.43379974365234375,9.775366702700557,-36.531316164221046,0.0851639268151381,8,0.19209957122802734,-0.7186002731323242,-1.7074503898620605,-2.5316004753112793,-0.2802000045776367,0,-0.03203003910439739,-1.0490482686935862,13.538999557495115,1.2967910711796706,13.621399879455565,3.8851328044153157,13.56820011138916,-0.03203003910439739 2160,2014-08-26,13.677800178527832,13.719599723815918,13.53439998626709,13.53439998626709,14480000.0,0.011312542479678722,-1.5829775348150512,-2.5978473074065755,59.134381559412226,52.78575614225028,-0.06569223056987461,-0.12446195655295966,-1.1318220677799218,-2.3442574118742563,45.049410808809874,0.19479942321777344,0.11383030529555604,0.11571021080017019,-0.060448648652291936,0.2918690702526323,0.027630781073940014,0.20378964052640036,0.27118387222290075,41.59732621911912,-6.599670183912814,0.08807942972623073,8,0.039099693298339844,-0.20580005645751953,-1.8114502429962158,-2.684600353240967,-0.42640018463134766,1,-0.02804546271903785,1.0000183400427665,13.524800300598145,-1.0490482686935862,13.538999557495115,1.2967910711796706,13.621399879455565,-0.02804546271903785 2161,2014-08-27,13.540599822998047,13.67739963531494,13.52280044555664,13.627599716186525,12990000.0,-0.010030878777215202,-1.5220374317407181,-0.6066930024074715,53.973350856058104,52.80779771125267,0.05661128073642807,0.005457384601431414,-0.9612849010467279,-2.1905452093610904,44.28738689224622,0.1549997329711914,0.08989742103773146,-0.016690158843994496,-0.18950042013864277,0.15612010245065377,-0.10309528949131952,0.06971497180333053,0.39896055412292597,13.061459273437734,-36.762313702495774,0.08640513064732439,8,0.176300048828125,-0.009699821472167969,-1.0829498767852783,-1.9560999870300293,-0.05060005187988281,2,-0.03491723121591328,-1.5829775348150512,13.677800178527832,1.0000183400427665,13.524800300598145,-1.0490482686935862,13.538999557495115,-0.03491723121591328 2162,2014-08-28,13.55679988861084,13.593199729919435,13.484999656677244,13.52299976348877,7650000.0,0.0011964067932410671,1.0300237971693884,-0.3885076622892517,56.36135577354482,53.50155455419626,0.040079727251809416,-0.0024572239054059253,-0.9441687779630641,-2.18372204647312,43.785583073015985,0.10820007324219105,0.07941746265140104,-0.005830097198487039,-0.17111761807861825,0.15945742368164417,-0.08847385763855264,0.07681366324157857,0.37352528835296717,32.671517876511075,-19.44985919843812,0.0826437604400652,8,0.16140031814575195,-0.009599685668945312,-1.0991499423980713,-1.9723000526428223,-0.13420009613037287,3,-0.025182945037876325,-1.5220374317407181,13.540599822998047,-1.5829775348150512,13.677800178527832,1.0000183400427665,13.524800300598145,-0.025182945037876325 2163,2014-08-29,13.572999954223633,13.609999656677244,13.482999801635742,13.579400062561035,9040000.0,0.0011949771145034482,2.757431259963747,-0.1893516167259184,48.24838653225072,52.53456746668385,0.02833283310163104,-0.013837904813271962,-0.9259389546626444,-2.181405800114664,43.67844861282939,0.12699985504150213,0.04668045305290747,0.006859970092772727,-0.15604222043351967,0.16976216061906513,-0.07459112517037347,0.08831106535591893,0.3482747265861512,38.038961196003115,-9.245268107254958,0.0814510952631458,8,0.14520025253295898,-0.01569986343383789,-1.1153500080108643,-1.9885001182556152,-0.31659984588623047,4,-0.02314892819316483,1.0300237971693884,13.55679988861084,-1.5220374317407181,13.540599822998047,-1.5829775348150512,13.677800178527832,-0.02314892819316483 2164,2014-09-02,13.657999992370605,13.670000076293945,13.505000114440918,13.57699966430664,11635000.0,0.006262435602567118,2.1428415727377588,-12.6560870213083,56.18852618576548,53.2803808821218,-0.07008903293917967,-0.10431211419906461,-0.9734510831783432,-2.249017955957653,43.315885036782376,0.16499996185302734,0.04365750417884584,0.09194002151489222,-0.07077034290445994,0.2546503859342444,0.010584839305217031,0.17329520372456741,0.25440520220823615,73.96460198393345,27.70364395677303,0.08135518220967577,9,0.06020021438598633,-0.0363001823425293,-1.139350175857544,-2.012500286102295,-0.21599960327148615,1,-0.023883403993073093,2.757431259963747,13.572999954223633,1.0300237971693884,13.55679988861084,-1.5220374317407181,13.540599822998047,-0.023883403993073093 2165,2014-09-03,13.60200023651123,13.857999801635742,13.576000213623047,13.6899995803833,15345000.0,-0.0041001432047632624,-3.02858310626703,-1.086407252604933,46.364747375169145,52.37079030348573,-0.019178756176426504,-0.041974164746751086,-0.8844576879992108,-2.1686293290696987,43.35531901750776,0.2819995880126953,0.048067380490092404,0.030550241470336914,-0.12925319852830874,0.19035368146898257,-0.04935147852898503,0.11045196146965885,0.3017128615612883,31.733449300130207,-9.79181391755733,0.07990171999932276,9,0.11619997024536133,0.019699573516845703,-1.033750295639038,-1.906900405883789,-0.3898000717163086,2,-0.026275542881654346,2.1428415727377588,13.657999992370605,2.757431259963747,13.572999954223633,1.0300237971693884,13.55679988861084,-0.026275542881654346 2166,2014-09-04,13.610799789428713,13.708800315856935,13.5447998046875,13.619999885559082,13530000.0,0.0006469308016818776,-1.3229523365685554,0.10454732644079738,51.37997473152252,52.01689379946416,-0.023803231670340708,-0.04099895625932781,-0.8569213997014842,-2.1530158838141364,43.597718673394006,0.16400051116943537,0.029493241849010587,0.031809806823732245,-0.11987664089033068,0.18349625453779517,-0.044033417033299216,0.1076530306807637,0.284395054067609,34.07999674479214,-4.628610789762831,0.07584322385703124,9,0.057100296020506036,0.010900020599363458,-1.028449773788454,-1.901599884033205,-0.49919986724853693,3,-0.02640548689955513,-3.02858310626703,13.60200023651123,2.1428415727377588,13.657999992370605,2.757431259963747,13.572999954223633,-0.02640548689955513 2167,2014-09-05,13.559000015258787,13.662799835205078,13.527000427246096,13.596199989318848,12000000.0,-0.003805784742360041,-1.6838053055647766,4.043433191666777,49.75413855717107,52.53669611101247,0.020354801775262388,0.02152893736820083,-0.77114018326413,-2.078807664820568,43.81271488169086,0.1357994079589826,0.028291490435593758,-0.026099967956545456,-0.16277219503210105,0.11057225911901014,-0.09443608149432237,0.042236145581231455,0.3278469387528613,20.266723632812024,-16.355495848707164,0.06833611353777772,9,0.1114997863769549,0.06269979476928889,-0.9392497539520246,-1.8267998695373517,-0.7684001922607404,4,-0.005088888860754648,-1.3229523365685554,13.610799789428713,-3.02858310626703,13.60200023651123,2.1428415727377588,13.657999992370605,-0.005088888860754648 2168,2014-09-08,13.567399978637695,13.595399856567385,13.48900032043457,13.55799961090088,10280000.0,0.0006195120119076858,2.2538022952300567,-0.25269823365031063,42.032548248379214,51.49304553547482,0.01833524609032544,0.028233268924143573,-0.7452891851179473,-2.064382324043322,44.433606814088584,0.10639953613281428,0.02280294336557631,-0.026370000839232688,-0.13000640385306284,0.07726640217459746,-0.07818820234614776,0.025448200667682386,0.3112660436789749,21.246549710020574,-9.711952697889473,0.051818201506915434,9,0.10309982299804688,0.05429983139038086,-0.9476497173309326,-1.8082995414733887,-0.5439996719360352,0,-0.010672655511389073,-1.6838053055647766,13.559000015258787,-1.3229523365685554,13.610799789428713,-3.02858310626703,13.60200023651123,-0.010672655511389073 2169,2014-09-09,13.39900016784668,13.58199977874756,13.38539981842041,13.58199977874756,14140000.0,-0.012412091561844307,1.148638014685551,-19.467282134527558,37.69075887993204,49.11042079331035,0.18664098879524538,0.18967683733106178,-0.5411939610559422,-1.8776921382294542,44.32857147153741,0.1965999603271502,0.008527476202447204,-0.18417983055114817,-0.31906356625766463,-0.04929609484463171,-0.2516216984044064,-0.11673796269788994,0.47164854140891066,2.877771880933979,-25.017373142136798,0.06744186785325862,9,0.22269964218139648,0.22269964218139648,-0.4463498592376709,-1.639899730682373,-0.4513998031616193,1,-0.010642589575561856,2.2538022952300567,13.567399978637695,-1.6838053055647766,13.559000015258787,-1.3229523365685554,13.610799789428713,-0.010642589575561856 2170,2014-09-10,13.427200317382812,13.543800354003904,13.28320026397705,13.460000038146973,18330000.0,0.00210464580811065,1.6007947271992098,0.17923382789008055,41.979522554592265,47.777773204258594,0.13315792441353302,0.16211745492277707,-0.5302945621954329,-1.8767809887610802,44.0012635143362,0.2606000900268537,0.015333867720578098,-0.1511096954345703,-0.3010875310840877,-0.0011318597850529244,-0.2260986132593299,-0.07612077760981073,0.4240384362393712,33.83459489013462,5.905311067332171,0.07498891782475903,9,0.14339971542358398,0.19369983673095703,-0.4113004207611084,-1.6067004203796387,-0.5076007843017578,2,0.0011022455438567391,1.148638014685551,13.39900016784668,2.2538022952300567,13.567399978637695,-1.6838053055647766,13.559000015258787,0.0011022455438567391 2171,2014-09-11,13.45460033416748,13.473999977111815,13.33240032196045,13.405799865722654,15870000.0,0.0020406351388975175,2.2328779053944623,-1.4878318262437666,40.225050411113415,45.98485038621065,0.10312017821911823,0.12381746977942143,-0.5244016499621598,-1.8704410168899912,43.31527689703717,0.1415996551513654,0.014592730268223164,-0.11275968551635707,-0.2653990862120086,0.03987971517929445,-0.18907938586418283,-0.03643998516853131,0.362556110075996,45.15286190549167,16.792805309732838,0.07631970034782537,9,0.11599969863891602,0.16629981994628906,-0.43055033683776855,-1.5322003364562988,-0.6202001571655273,3,-0.01801615531878653,1.6007947271992098,13.427200317382812,1.148638014685551,13.39900016784668,2.2538022952300567,13.567399978637695,-0.01801615531878653 2172,2014-09-12,13.296199798583984,13.452799797058105,13.26319980621338,13.436800003051758,15140000.0,-0.01177296475921652,1.1969897891526118,-2.8811240741825377,36.93499983578577,44.72780741993677,0.2465997039332848,0.2734282520450435,-0.3313220306728084,-1.6808366150834004,42.44484476483644,0.1914005279540998,-0.014312152179044801,-0.25668020248413015,-0.45116394235936674,-0.062196462608893555,-0.35392207242174756,-0.15943833254651274,0.48891927484350717,9.933771032074725,-19.560706644064005,0.09724186993761796,9,0.26440000534057617,0.3147001266479492,-0.26709985733032227,-1.282099723815918,-0.23559951782226385,4,-0.013883656924549848,2.2328779053944623,13.45460033416748,1.6007947271992098,13.427200317382812,1.148638014685551,13.39900016784668,-0.013883656924549848 2173,2014-09-15,13.116999626159668,13.29699993133545,13.00059986114502,13.288399696350098,25950000.0,-0.013477548106895942,2.1431518694187965,1.2190598928304959,31.365352568348797,41.969677018001576,0.3959525198823073,0.4400145465177818,-0.12156965142048293,-1.468405100094179,41.26035589266392,0.2964000701904297,-0.03238729836639287,-0.41355037689208984,-0.6886839749096421,-0.13841677887453763,-0.5511171759008651,-0.2759835778833146,0.6263659058906939,20.020602255093912,-11.473815916583757,0.137566799008776,9,0.3123002052307129,0.36260032653808594,-0.03869962692260742,-1.0364999771118164,-0.9659996032714826,0,-0.024883724362595117,1.1969897891526118,13.296199798583984,2.2328779053944623,13.45460033416748,1.6007947271992098,13.427200317382812,-0.024883724362595117 2174,2014-09-16,13.083999633789062,13.137399673461914,13.020000457763672,13.116999626159668,24335000.0,-0.0025158186560280127,2.1815468113975576,0.19253196532499472,19.523691585994868,38.98733748587111,0.3788031569650716,0.4477218371643392,-0.05147172798383792,-1.4031619564942481,39.980811118177414,0.11739921569824219,-0.05818392012283091,-0.41592035293579066,-0.7444380911654154,-0.08740261470616595,-0.580179222050603,-0.2516614838209783,0.5850893311707654,15.353405186565054,-14.249085259636106,0.16425886911481236,9,0.27070045471191406,0.3956003189086914,-0.022699832916259766,-0.9326996803283691,-0.9041996002197266,1,-0.004631559827539711,2.1431518694187965,13.116999626159668,1.1969897891526118,13.296199798583984,2.2328779053944623,13.45460033416748,-0.004631559827539711 2175,2014-09-17,13.064800262451172,13.140399932861328,12.852800369262695,13.010000228881836,26510000.0,-0.0014673931424079578,1.7922372526689074,-1.6606074617807705,22.214437674734853,35.746722257339144,0.3506630403888291,0.44593148707992647,0.010035411998622124,-1.3498144041224514,38.384091323037026,0.2875995635986328,-0.07559245102696188,-0.40727972984313965,-0.7833145411755904,-0.03124491851068889,-0.5952971355093659,-0.21926232417691338,0.5374397921271754,34.12749952024573,2.332188379436076,0.18801740566622546,9,0.19299983978271484,0.3408999443054199,-0.0035004615783691406,-0.8193001747131348,-0.8648004531860369,2,-0.008970661273938418,2.1815468113975576,13.083999633789062,2.1431518694187965,13.116999626159668,1.1969897891526118,13.296199798583984,-0.008970661273938418 2176,2014-09-18,13.286399841308596,13.314000129699707,13.052200317382812,13.109999656677244,16995000.0,0.01696157418451394,1.2607854198665025,3.2189794994953833,37.26448951505049,34.35898347488129,0.08739906465912028,0.21306144350671552,-0.17714394037854753,-1.5273180446376298,37.401095523699915,0.26179981231689453,-0.10734864296685842,-0.1715901374816884,-0.5535319416462006,0.2103516666828238,-0.3625610395639445,0.0193807646005677,0.22590745103187437,72.26664759316245,38.90576310086128,0.19097090208225584,9,-0.062299728393556464,0.11930036544799627,-0.2251000404357928,-1.000899791717531,-0.9707994461059606,3,-0.02760720079243184,1.7922372526689074,13.064800262451172,2.1815468113975576,13.083999633789062,2.1431518694187965,13.116999626159668,-0.02760720079243184 2177,2014-09-19,13.281800270080565,13.361599922180176,13.22920036315918,13.324999809265135,19760000.0,-0.0003461864224295619,1.2749111049207034,-0.24489509052867825,36.13332570392641,33.703514303275426,0.05424744609584131,0.2012318364696739,-0.13517259839204954,-1.4830843565186722,35.70199892768785,0.1323995590209961,-0.125075550364814,-0.15920972824096857,-0.5407582204299484,0.22233876394801122,-0.34998397433545847,0.03156451785352132,0.15136619149057218,84.31609233104939,49.417601619887805,0.19077424609449017,9,-0.06440019607543768,0.12389993667602717,-0.17725014686584295,-0.9447999000549299,-0.6796007156372053,4,-0.033685199595001714,1.2607854198665025,13.286399841308596,1.7922372526689074,13.064800262451172,2.1815468113975576,13.083999633789062,-0.033685199595001714 2178,2014-09-22,13.121999740600586,13.279199600219727,13.024999618530273,13.215399742126465,14270000.0,-0.012031541374700194,1.3004552613977172,2.162060135105303,26.17350481628121,32.42381940731423,0.16117276882367193,0.34592577807451796,0.06228023015160744,-1.2863896214405521,34.15657761084567,0.2568006515502912,-0.1562074379523306,-0.29816026687622,-0.7020812062339257,0.10576067248148568,-0.5001207365550719,-0.09619979719736804,0.24152278989353704,52.908727964537086,22.003720858452738,0.20196046967885248,9,0.07630062103271484,0.28370046615600586,-0.017449617385864258,-0.7694993019104004,-0.2049999237060529,0,-0.004679123689424469,1.2749111049207034,13.281800270080565,1.2607854198665025,13.286399841308596,1.7922372526689074,13.064800262451172,-0.004679123689424469 2179,2014-09-23,13.09160041809082,13.180800437927244,13.076800346374512,13.09280014038086,8225000.0,-0.002316668427885138,-5.753282140203006,0.012844992188856102,26.783088219345657,30.735326703397938,0.16023192501529238,0.3607001031982868,0.12660911724372959,-1.2194252224339763,32.527639805713484,0.1040000915527326,-0.1857774104421761,-0.3068995952606208,-0.7330429615163556,0.11924377099511396,-0.5199712783884873,-0.09382791213275432,0.26999950408935547,46.9340131017872,15.467327793683559,0.21307168312786737,9,0.07179975509643555,0.3140997886657715,0.012949705123901367,-0.7390999794006348,-0.2944002151489258,1,-0.0718476248253691,1.3004552613977172,13.121999740600586,1.2749111049207034,13.281800270080565,1.2607854198665025,13.286399841308596,-0.0718476248253691 2180,2014-09-24,13.29419994354248,13.339599609375,13.1358003616333,13.162599563598633,13355000.0,0.015475535380051308,-1.2008702592754705,-109.69236883942766,37.7571439002749,30.461114868860328,-0.07064701386072869,0.13479996902625402,-0.03419072772699039,-1.3844276868674328,30.622191356688887,0.2479991912841797,-0.20643924679002623,-0.08512005805969203,-0.49244865065668186,0.3222085345372978,-0.28878435435818695,0.11854423823880289,-0.44139957427978516,79.97625732750438,46.822602605376645,0.2036642962984947,9,-0.14139986038208008,0.11150026321411133,-0.1896498203277588,-0.8449997901916504,-0.5005998611450195,2,-0.083826022980379,-5.753282140203006,13.09160041809082,1.3004552613977172,13.121999740600586,1.2749111049207034,13.281800270080565,-0.083826022980379 2181,2014-09-25,13.06779956817627,13.276800155639648,13.028200149536133,13.190199851989744,13845000.0,-0.017030011307764492,-1.4662806539509536,-0.9300906567724315,33.265167273273235,30.053355695247816,0.10629350142134264,0.3414705628337735,0.23674079292598016,-1.1248490923707166,28.548994692172542,0.26599979400634766,-0.21645716298081297,-0.28788042068481445,-0.7103943411662623,0.13463349979663342,-0.4991373809255375,-0.0766234604440914,-0.2052632141113282,12.715362755736631,-21.1567791535513,0.21125696024072366,9,0.039400577545166016,0.33790063858032227,0.04695010185241699,-0.5818996429443359,-0.3077993392944336,3,-0.06640748921681261,-1.2008702592754705,13.29419994354248,-5.753282140203006,13.09160041809082,1.3004552613977172,13.121999740600586,-0.06640748921681261 2182,2014-09-26,13.215399742126465,13.298800468444824,13.065999984741213,13.065999984741213,12675000.0,0.01129495238889655,-2.1164773996693915,-1.2205834229348824,39.04653883340428,30.906820835809544,-0.060316402876683384,0.17600606410887742,0.1419917714183967,-1.2346366078286053,26.584697420264053,0.2328004837036115,-0.23202501906038187,-0.1232102394104011,-0.5390447693303937,0.2926242905095915,-0.3311275043703983,0.08470702554959608,-0.34332212295532294,60.52133793295784,24.017265315523957,0.20791726495999635,9,-0.1081995964050293,0.19030046463012695,-0.10065007209777832,-0.7207999229431152,-0.44479942321777166,4,-0.06808718347395559,-1.4662806539509536,13.06779956817627,-1.2008702592754705,13.29419994354248,-5.753282140203006,13.09160041809082,-0.06808718347395559 2183,2014-09-29,13.25879955291748,13.314800262451172,13.029999732971193,13.119799613952635,12040000.0,0.003284033146017551,1.2693146500300017,0.9303893218943526,45.26924356681357,33.76743772256717,-0.09106283526614689,0.11368912444718937,0.14609305904525627,-1.2392426088066166,24.496588494914324,0.2848005294799787,-0.2491973850502589,-0.0641004085540775,-0.4661627611187473,0.3379619440105923,-0.2651315848364124,0.1369307677282574,-0.37737149394226144,74.05260224300669,31.91964544031584,0.20103117628233472,9,-0.15159940719604492,0.09660053253173828,-0.04004955291748047,-0.6793994903564453,-0.30519962310791016,0,-0.04952182856777876,-2.1164773996693915,13.215399742126465,-1.4662806539509536,13.06779956817627,-1.2008702592754705,13.29419994354248,-0.04952182856777876 2184,2014-09-30,13.33180046081543,13.395600318908693,13.15659999847412,13.276000022888185,23025000.0,0.005505845955857014,1.6063262769813047,0.4014421757505721,46.87541386694788,36.50754618836862,-0.13993199115643407,0.015807615367489092,0.12402634210575236,-1.2724780881454052,22.197956376281237,0.23900032043457387,-0.2494523766879979,0.025210475921630504,-0.34480347100538467,0.3952244228486457,-0.1597964975418762,0.2102174493851372,-0.4412089708322142,82.63477716893279,37.82240645931714,0.18500697346350747,9,-0.12150049209594727,0.023599624633789062,-0.07905054092407227,-0.7524003982543945,-0.48000049591064453,1,-0.031113625285652202,1.2693146500300017,13.25879955291748,-2.1164773996693915,13.215399742126465,-1.4662806539509536,13.06779956817627,-0.031113625285652202 2185,2014-10-01,13.244600296020508,13.348799705505373,13.12320041656494,13.329999923706055,19360000.0,-0.006540764321459669,2.6683052398157288,-1.5304472663260387,43.381239476008176,37.187185072919476,-0.02742954953586718,0.07890490475470457,0.21716764748663664,-1.1479566333347027,19.29371013515086,0.22559928894043324,-0.22769471933457197,-0.04411969184875453,-0.38763489285009456,0.2993955091525855,-0.21587729234942543,0.12763790865191638,-0.33380845288027317,58.90039377334513,13.547352038478408,0.1717576005006702,10,-0.03430032730102539,0.11079978942871094,0.01694965362548828,-0.5652003288269043,-0.3022003173828125,2,-0.03377981087228732,1.6063262769813047,13.33180046081543,1.2693146500300017,13.25879955291748,-2.1164773996693915,13.215399742126465,-0.03377981087228732 2186,2014-10-02,13.251399993896484,13.333000183105467,13.187399864196776,13.222599983215332,15320000.0,0.0005133939661448039,-1.935482940616513,-0.3372381292714522,48.438812731971375,38.55446140936892,-0.04438348021812999,0.046166300113569037,0.21554346770427557,-1.1178245467297572,16.430774300799854,0.1456003189086914,-0.18987674538401755,-0.01935000419616628,-0.3277283657796488,0.28902835738731625,-0.17353918498790755,0.13483917659557498,-0.32121581172551217,60.557961185308365,10.281596929276738,0.15418918079174082,10,-0.04110002517700195,0.10400009155273438,0.3430500030517578,-0.5128998756408691,-0.2707996368408203,3,-0.03454728645349803,2.6683052398157288,13.244600296020508,1.6063262769813047,13.33180046081543,1.2693146500300017,13.25879955291748,-0.03454728645349803 2187,2014-10-03,13.489999771118164,13.50059986114502,13.2746000289917,13.327799797058105,20145000.0,0.018005627883210584,1.464554441029801,5.631941455015067,62.48161038460382,42.58869536140477,-0.2797645952270429,-0.20856087423627834,-0.014311657867066785,-1.3157981402384387,13.798718262756035,0.24919986724853516,-0.1493186540392646,0.2226997852325443,-0.0733998085680696,0.5187993790331582,0.07464998833223646,0.37074958213285214,-0.5411989434776832,97.7475377943501,41.84113355165839,0.14804979690030734,10,-0.2255997657775879,-0.1345996856689453,0.13390016555786133,-0.7514996528625488,-0.5128002166748047,4,-0.05411412562061291,-1.935482940616513,13.251399993896484,2.6683052398157288,13.244600296020508,1.6063262769813047,13.33180046081543,-0.05411412562061291 2188,2014-10-06,13.422599792480467,13.63599967956543,13.412400245666506,13.539999961853027,18940000.0,-0.004996292051983486,-2.2452921594818323,-0.7237989404923704,61.0755079071554,46.398964215605844,-0.18465921148274944,-0.16080998830683235,0.052603235694187234,-1.2078025485615775,11.46961954086619,0.223599433898924,-0.1377740563015859,0.16253981590270783,-0.10870129822398056,0.4337809300293962,0.026919258839363636,0.298160372966052,-0.4406910228297143,58.385297623807475,-2.541286935487996,0.13562055706334458,10,-0.09049987792968572,-0.06719970703124822,0.2101004123687762,-0.6840996742248517,-0.28959941864013494,0,-0.04857475330055161,1.464554441029801,13.489999771118164,-1.935482940616513,13.251399993896484,2.6683052398157288,13.244600296020508,-0.04857475330055161 2189,2014-10-07,13.256400108337402,13.395600318908693,13.235199928283693,13.340999603271484,17415000.0,-0.01238207848796713,-1.5259932867259602,0.7206079461913898,55.71735345559144,48.39454305508546,0.008242479321451057,-0.006156977369837335,0.21352029358163804,-0.9988790752351306,9.371041196773577,0.1873998641967738,-0.12829334474842824,0.0034701347351067113,-0.2597720205445633,0.2667122900147767,-0.12815094290472828,0.1350912123749417,-0.22216406589347493,25.975016226249025,-36.75762568294589,0.1316210776398348,10,0.0756998062133789,0.0989999771118164,0.381350040435791,-0.5178999900817871,0.02859973907470703,1,-0.02284181045028888,-2.2452921594818323,13.422599792480467,1.464554441029801,13.489999771118164,-1.935482940616513,13.251399993896484,-0.02284181045028888 2190,2014-10-08,13.44200038909912,13.453200340270994,13.213199615478516,13.276200294494627,18105000.0,0.014000805591631638,1.550485958386944,-1.9598236931991118,54.745077054171915,50.78119969740753,-0.1723074794928401,-0.20089143118930153,0.027038528497191905,-1.1417115476934487,7.86309337145013,0.2400007247924787,-0.08568188139982169,0.18833041191100897,-0.07704898707961938,0.4537098109016373,0.05564071241569479,0.32102011140632314,-0.35962325568547193,56.754487224457726,-4.575033785999004,0.13268969949531412,10,-0.10900068283080877,-0.08660030364990057,0.22794961929321467,-0.7035002708435041,-0.027000427246091974,2,-0.043907186959536215,-1.5259932867259602,13.256400108337402,-2.2452921594818323,13.422599792480467,1.464554441029801,13.489999771118164,-0.043907186959536215 2191,2014-10-09,13.212200164794922,13.470000267028807,13.154800415039062,13.406800270080565,19600000.0,-0.0170956864791163,-1.037493565618352,-1.1737032222439412,48.13384576438915,51.79090046751697,0.08954686274445223,0.01034821844115541,0.2484524579067955,-0.8702914979610696,6.173300805336003,0.3151998519897443,-0.04506055828332478,-0.029349803924560547,-0.27768464391175307,0.21898503606263198,-0.1535172239181577,0.0948176160690366,-0.08553322768913141,11.928478280688264,-44.572801819643246,0.12416741999359633,10,0.12079954147338867,0.06860017776489258,0.4577498435974121,-0.47370004653930664,0.18379974365234375,3,-0.02042053426318302,1.550485958386944,13.44200038909912,-1.5259932867259602,13.256400108337402,-2.2452921594818323,13.422599792480467,-0.02042053426318302 2192,2014-10-10,13.111599922180176,13.371600151062012,13.100199699401855,13.182000160217285,31295000.0,-0.0076141930458186735,-4.824001309757695,0.36176875615649207,49.71201214381805,52.28454142051746,0.1943082655672601,0.10161970132476661,0.34534010220409783,-0.7264327940342241,4.7217105510764785,0.27140045166015625,-0.03270677906281527,-0.12072005271911657,-0.37417199793800826,0.13273189249977513,-0.2474460253285624,0.006005919890329281,0.5243997573852539,2.1277012318738686,-52.56312391001985,0.12672597260944612,10,0.2564997673034668,0.14620018005371094,0.5332000255584717,-0.37309980392456055,0.05480003356933594,4,-0.009991119764332312,-1.037493565618352,13.212200164794922,1.550485958386944,13.44200038909912,-1.5259932867259602,13.256400108337402,-0.009991119764332312 2193,2014-10-13,12.790599822998047,13.166000366210938,12.760000228881836,13.154999732971193,24085000.0,-0.02448214566394069,1.1014435880159241,5.1761175833107815,42.82033060573441,51.833976613715954,0.49384274220208546,0.41836263116670835,0.6571188401465733,-0.3663256595870781,4.938379729704007,0.40600013732910156,0.0004555070485690038,-0.4254001617431644,-0.7438242545665652,-0.10697606891976363,-0.5846122081548639,-0.2661881153314649,0.8346838569641122,4.309801756641144,-49.240488111851036,0.1592120464117003,10,0.40740013122558594,0.40740013122558594,0.8554999828338623,-0.05209970474243164,0.3712005615234375,0,0.014588817884036764,-4.824001309757695,13.111599922180176,-1.037493565618352,13.212200164794922,1.550485958386944,13.44200038909912,0.014588817884036764 2194,2014-10-14,13.02340030670166,13.040399551391602,12.779999732971193,12.90999984741211,26725000.0,0.018200904330149426,2.533265613778533,-0.31119782465892376,43.63244463141578,51.86188829765014,0.23769090011238525,0.19055950542306022,0.4125571179355507,-0.5634736561184575,5.166757979975911,0.2603998184204084,0.020650234295960246,-0.18956971168518066,-0.5143718273565057,0.13523240398614433,-0.35197076952084316,-0.027168653849518165,0.567272035217286,37.09860051659604,-12.567463661314513,0.16240105783566275,10,0.17459964752197266,0.17459964752197266,0.622699499130249,-0.2849001884460449,0.14779949188232422,1,0.00841562606981161,1.1014435880159241,12.790599822998047,-4.824001309757695,13.111599922180176,-1.037493565618352,13.212200164794922,0.00841562606981161 2195,2014-10-15,12.94760036468506,13.073200225830078,12.619999885559082,12.827400207519533,30680000.0,-0.00582028811458668,1.4404980472010114,1.0599618195426754,46.958216565674554,51.697377612506045,0.29830040407518865,0.27102449744807267,0.4808046966679864,-0.4526876307884802,5.7486581658874565,0.4532003402709961,0.022637315692039195,-0.25950965881347443,-0.5994440035166377,0.08042468588968887,-0.4294768311650561,-0.08954248646189278,0.6098450927124013,38.54121554151877,-15.146229088938817,0.16996717235158149,10,0.1803994178771955,0.1803994178771955,0.6740994453430158,-0.20910024642944514,0.3090000152587873,2,0.02605884281440418,2.533265613778533,13.02340030670166,1.1014435880159241,12.790599822998047,-4.824001309757695,13.111599922180176,0.02605884281440418 2196,2014-10-16,12.919599533081055,13.0,12.700200080871582,12.88379955291748,24935000.0,-0.002162627113544424,2.049832404402598,0.2978363839763883,42.03211210207313,49.425211136669304,0.3065195382428225,0.2847351143497896,0.5018746072105618,-0.3938897506761201,6.2330633313598875,0.29979991912841797,0.01451797763468754,-0.2691704750061028,-0.630028002644341,0.09168705263213539,-0.4495992388252219,-0.08874171118698371,0.5815991900061039,39.86156754767735,-12.426012008493075,0.18042876381911874,10,0.20840024948120117,0.20840024948120117,0.6761505603790283,-0.18109941482543945,0.23800086975097834,3,0.03834487497104555,1.4404980472010114,12.94760036468506,2.533265613778533,13.02340030670166,1.1014435880159241,12.790599822998047,0.03834487497104555 2197,2014-10-17,12.834400177001953,13.089799880981445,12.760600090026855,12.959199905395508,34350000.0,-0.006594581810445921,-1.4170331055343939,-3.486027864354405,38.81983660930387,46.95235877024137,0.32289846162442615,0.35278528545312327,0.5797580385896524,-0.27878504807994275,6.383119997010517,0.32919979095458984,0.016593618943771204,-0.3319998264312751,-0.7228023052320847,0.058802652369534414,-0.527401065831679,-0.13659858703087124,0.6139266158335204,39.26741807752702,-9.842911965858796,0.1954012394004046,10,0.2105998992919922,0.29359960556030273,0.7613499164581299,-0.09590005874633789,0.3563995361328125,4,0.04375738045410538,2.049832404402598,12.919599533081055,1.4404980472010114,12.94760036468506,2.533265613778533,13.02340030670166,0.04375738045410538 2198,2014-10-20,13.06060028076172,13.094599723815918,12.823800086975098,12.859999656677244,60805000.0,0.017624516973149706,1.0163822089352985,-1.6073802937445838,43.389233973703334,45.582567716698236,0.04464335483952908,0.1283289281458142,0.3500994179791572,-0.47574735220002573,6.9099722004224695,0.2707996368408203,0.012437971718554763,-0.10272974967956294,-0.49595794005933236,0.2904984407002065,-0.29934384486944765,0.09388434551032177,0.3380268976371692,92.83618739124006,45.98502886308576,0.19661409518988499,10,-0.015600204467775214,0.06739950180053533,0.5251495838165265,-0.3221001625061053,0.03739929199218395,0,0.008100674755633808,-1.4170331055343939,12.834400177001953,2.049832404402598,12.919599533081055,1.4404980472010114,12.94760036468506,0.008100674755633808 2199,2014-10-21,12.151000022888185,12.59000015258789,12.151000022888185,12.49899959564209,112635000.0,-0.06964459812872292,-1.5229923486725432,-1.734788086239234,30.971605166486427,42.94107084028874,0.8727297526354132,1.0159362592950583,1.2386110446248981,0.457564940785252,8.153945751609339,0.9096002578735352,-0.06164470572789149,-0.9652999877929673,-1.5652851451271257,-0.36531483045880897,-1.2652925664600474,-0.6653074091258873,1.2009095179403158,0.0,-43.45459922431493,0.29999257866707957,10,0.6595001220703107,0.7424998283386213,1.303449869155882,0.5875000953674299,1.0531997680664045,1,0.08318659861158006,1.0163822089352985,13.06060028076172,-1.4170331055343939,12.834400177001953,2.049832404402598,12.919599533081055,0.08318659861158006 2200,2014-10-22,12.179800033569336,12.390000343322756,12.151399612426758,12.2253999710083,50075000.0,0.0023701761687846545,-3.660135040745087,0.13103446385898823,31.49607180944436,41.092429289739314,0.721981968441316,0.9479704476589337,1.1914011605397796,0.45145769738741137,9.30430353897201,0.2390003204345703,-0.13550144499300387,-0.8807799816131592,-1.605269618443204,-0.15629034478311432,-1.2430248000281825,-0.5185351631981359,1.0760367458239397,3.052142836929139,-36.65938264063851,0.36224481841502254,10,0.5815000534057617,0.7136998176574707,1.2373499870300293,0.5587000846862793,1.092599868774414,2,0.08139704775794376,-1.5229923486725432,12.151000022888185,1.0163822089352985,13.06060028076172,-1.4170331055343939,12.834400177001953,0.08139704775794376 2201,2014-10-23,12.199999809265135,12.313400268554688,12.18299961090088,12.254799842834473,30955000.0,0.0016584652982911674,-1.9369375174518033,1.2017567708878356,25.907676875118582,38.44750314877272,0.6069270163304008,0.9058681845906698,1.147843207234816,0.45460830335211,10.891393185714247,0.13360023498535156,-0.19419737483131527,-0.8171902179718042,-1.6374722245107804,0.0030917885671719603,-1.2273312212412932,-0.40704921470231525,0.9674500296077326,5.1928573449921345,-26.054828279696107,0.4101410032694885,10,0.4585003852844256,0.6935000419616717,1.1317503452301043,0.5385003089904803,1.0176000595092791,3,0.08660660550800103,-3.660135040745087,12.179800033569336,-1.5229923486725432,12.151000022888185,1.0163822089352985,13.06060028076172,0.08660660550800103 2202,2014-10-24,12.315600395202635,12.357999801635742,12.175999641418455,12.260600090026855,24680000.0,0.009475458011868776,1.6037383177570348,-1.003654589119701,29.691079578597538,36.98869747909084,0.40961503706999025,0.7582778296336823,1.012576627883238,0.3606327895992312,12.478538587883046,0.18200016021728693,-0.2689898106381676,-0.6565996646881125,-1.5282051024818752,0.21500577310565028,-1.092402383584993,-0.220796945791232,0.7705334583914585,17.44387711787287,-9.942664355347507,0.4358027188968812,10,0.30719947814941584,0.5778994560241717,0.9992997646331805,0.4228997230529803,0.8851995468139666,4,0.06836857161729504,-1.9369375174518033,12.199999809265135,-3.660135040745087,12.179800033569336,-1.5229923486725432,12.151000022888185,0.06836857161729504 2203,2014-10-27,12.60219955444336,12.667400360107422,12.295000076293945,12.295000076293945,28290000.0,0.023271229176318853,-1.4244851329620454,5.5854140657513245,38.5058640319379,36.41907741248218,0.10446663713445226,0.44266114541356494,0.7099520130050045,0.09684543791005851,13.556126328321719,0.37240028381347656,-0.312398008556519,-0.337170505523682,-1.2127768954511602,0.5384358844037962,-0.774973700487422,0.10063268944005799,0.4091235926942609,87.37398081202615,57.338247299699006,0.4378031949637394,10,0.020600318908691406,0.29130029678344727,0.7093505859375,0.1752004623413086,0.4232006072998047,0,0.046706144919271164,1.6037383177570348,12.315600395202635,-1.9369375174518033,12.199999809265135,-3.660135040745087,12.179800033569336,0.046706144919271164 2204,2014-10-28,12.916999816894533,12.945799827575685,12.611200332641602,12.629799842834473,30095000.0,0.024979787146774735,-1.0628886073195722,0.9348973370338004,41.17646493124738,35.7766605642125,-0.25369220048499663,0.1003359826788941,0.3781662357320439,-0.19568032802562563,14.166078372004282,0.343600273132326,-0.348718244596121,-0.0016302108764634227,-0.8575270249282436,0.8542666031753168,-0.4295786179023544,0.42631819614942756,-0.7659997940063477,96.37462199380785,66.83862639596664,0.42794840702589015,10,-0.29419994354248225,-0.023499965667726386,0.38500046730041326,-0.13959980010986506,0.36240005493163885,1,0.014012522909742309,-1.4244851329620454,12.60219955444336,1.6037383177570348,12.315600395202635,-1.9369375174518033,12.199999809265135,0.014012522909742309 2205,2014-10-29,12.797200202941895,12.976400375366213,12.774200439453125,12.911999702453613,22090000.0,-0.009274569609883376,-1.5149398019097546,-0.3997197419234844,42.75741960094816,35.85725028630972,-0.1759762100033555,0.19489109437690288,0.4816558862950977,-0.053862750344888966,14.929812471850546,0.2021999359130877,-0.34786843612644525,-0.0990598201751709,-0.9423787255603138,0.744259085209972,-0.5207192728677423,0.32259963251740054,-0.630304183959959,77.61119339053296,43.95403311753761,0.4216594526925711,10,-0.17440032958984375,0.09629964828491211,0.4873499870300293,-0.019800186157226562,0.4141998291015607,2,0.03180379939036437,-1.0628886073195722,12.916999816894533,-1.4244851329620454,12.60219955444336,1.6037383177570348,12.315600395202635,0.03180379939036437 2206,2014-10-30,12.793600082397461,12.898799896240234,12.745400428771973,12.810400009155273,13190000.0,-0.00028132095203181606,-1.7102562806449981,0.14634146341463414,44.255784491701704,36.46124449546504,-0.21470748366165004,0.17121368281323868,0.47028943988703453,-0.02684773453907141,15.770169201758316,0.15339946746826172,-0.36802267224616436,-0.07976994514465297,-0.9072038748956253,0.7476639846063193,-0.4934869100201382,0.3339470197308323,-0.5943238891601546,77.16140363001176,37.88361451238052,0.4137169648754859,10,-0.17080020904541016,0.0998997688293457,0.48565006256103516,-0.01620006561279297,0.3470001220703125,3,0.03742494816647146,-1.5149398019097546,12.797200202941895,-1.0628886073195722,12.916999816894533,-1.4244851329620454,12.60219955444336,0.03742494816647146 2207,2014-10-31,12.760000228881836,12.93000030517578,12.73799991607666,12.870200157165527,22075000.0,-0.0026263016898467884,-1.4902684750542472,6.5595481380563125,49.38322200855177,37.12724316600375,-0.21542540015810907,0.15528102728351456,0.486508665102372,0.028427412815315023,15.840766173604825,0.19200038909911932,-0.39552536026358887,-0.07686982154846156,-0.8525594390050486,0.6988197959081255,-0.4647146302767542,0.3109749871798311,-0.5296390683593728,68.2418474457661,23.527086186589422,0.38784480872829324,10,-0.1963000297546369,0.1334996223449707,0.49644994735717773,0.01739978790283203,0.38179969787597656,4,0.035862040100659076,-1.7102562806449981,12.793600082397461,-1.5149398019097546,12.797200202941895,-1.0628886073195722,12.916999816894533,0.035862040100659076 2208,2014-11-03,12.770600318908693,12.81999969482422,12.706399917602539,12.765600204467773,15300000.0,0.0008307280436299358,1.188844277432177,-0.0453731188286056,44.40311743065343,38.619633417577866,-0.303393056477983,0.09837396087140604,0.46094918492094017,0.0361086728341764,15.406151626577334,0.11359977722168146,-0.41248708057983663,-0.03366975784301651,-0.7588710726746317,0.6915315569885987,-0.3962704152588241,0.3289308995727911,-0.5103975897924808,43.647307672220464,-1.9469545168843325,0.3626006574158072,11,-0.2067003250122088,0.12289953231811346,0.4858498573303205,0.006799697875974786,0.23019981384277166,0,0.033686718898479295,-1.4902684750542472,12.760000228881836,-1.7102562806449981,12.793600082397461,-1.5149398019097546,12.797200202941895,0.033686718898479295 2209,2014-11-04,12.95359992980957,12.986000061035154,12.760000228881836,12.80739974975586,20390000.0,0.014329757907302065,1.1421740112994543,29.239366774736894,50.12680854872237,40.68971527749765,-0.4029451384383602,-0.11433587178331805,0.26526597963727916,-0.12940684005212333,15.824014391856196,0.22599983215331854,-0.4123438525851526,0.16446986198425328,-0.5331047241891032,0.8620444481576097,-0.18431743110242493,0.5132571550709315,-0.6647492948433573,88.41197617862,40.19364975749306,0.34878729308667816,11,-0.37260007858276545,-0.06010007858276367,0.27770018577575684,-0.17619991302490234,0.13420009613036932,1,0.00554287860692404,1.188844277432177,12.770600318908693,-1.4902684750542472,12.760000228881836,-1.7102562806449981,12.793600082397461,0.00554287860692404 2210,2014-11-05,12.851799964904785,13.041999816894533,12.808199882507324,13.020000457763672,16410000.0,-0.007858816503242272,1.2035891005676025,-1.1504807504142152,48.610322159431874,43.212231420199124,-0.2188074169462766,-0.06220883090536766,0.34800551943996894,-0.012373470622137006,16.098819836001212,0.2337999343872088,-0.4435473682338493,0.09217991828918493,-0.5355427783011848,0.7199026148795546,-0.22168143000599905,0.4060412665843689,-0.5211203643744362,43.325414461980664,-5.704197980127482,0.3138613482951844,11,-0.24280023574829102,0.041699886322021484,0.43105006217956543,-0.045599937438964844,0.30160045623779297,2,0.03327159682605241,1.1421740112994543,12.95359992980957,1.188844277432177,12.770600318908693,-1.4902684750542472,12.760000228881836,0.03327159682605241 2211,2014-11-06,12.942399978637695,12.946599960327148,12.810999870300293,12.862199783325195,11640000.0,0.007049597253327766,2.0609446310169637,-0.4768130815156687,52.20876609774383,45.71419658899316,-0.21570718840661662,-0.18346427771392193,0.243427930240939,-0.08690211526310421,16.676006682607706,0.13560009002685547,-0.3518656356061278,0.19626994132995534,-0.40137633783982096,0.7939162204997317,-0.10255319825493281,0.4950930809148435,-0.5548147607982123,70.32185096987192,19.228836644678324,0.29882313958488804,11,-0.27390003204345703,-0.04890012741088867,0.3404500484466553,-0.136199951171875,0.03419971466064453,3,0.020784402726678364,1.2035891005676025,12.851799964904785,1.1421740112994543,12.95359992980957,1.188844277432177,12.770600318908693,0.020784402726678364 2212,2014-11-07,12.980600357055664,13.027600288391113,12.845800399780273,12.94760036468506,15040000.0,0.0029515683707057594,1.862993639660882,0.41147022450530507,48.227580325773935,46.794387288308265,-0.16724481939259128,-0.2445186140093334,0.19088342432766758,-0.10908971198756845,17.660095390709465,0.18179988861083984,-0.2551496156843527,0.24102029800415004,-0.34246472296750774,0.8245053189758078,-0.05072221248167885,0.5327628084899789,-0.5406619712917777,81.70456547561494,34.409129320568084,0.29174251048582855,11,-0.15400028228759766,-0.08710050582885742,0.3022496700286865,0.42509984970092773,-0.31020069122314453,4,0.012326074527449826,2.0609446310169637,12.942399978637695,1.2035891005676025,12.851799964904785,1.1421740112994543,12.95359992980957,0.012326074527449826 2213,2014-11-10,12.97719955444336,13.008000373840332,12.90999984741211,12.958399772644045,13780000.0,-0.00026199116518188514,1.437780967179475,0.5696904892639135,80.58638320527992,51.17326709653411,-0.11740234599405674,-0.23865754720777765,0.17908258054846726,-0.08941518840129703,17.694547988466837,0.09800052642822266,-0.13814766200479767,0.22828950881958043,-0.36452344496943034,0.8211024626085912,-0.06811696807492496,0.5246959857140858,-0.4890962541890218,77.0211499570503,22.762353793766437,0.29640647689450517,11,-0.10299968719482422,-0.08369970321655273,0.3327004909515381,0.4285006523132324,0.0058002471923828125,0,0.01268381299246446,1.862993639660882,12.980600357055664,2.0609446310169637,12.942399978637695,1.2035891005676025,12.851799964904785,0.01268381299246446 2214,2014-11-11,13.133000373840332,13.13640022277832,12.949799537658693,12.98799991607666,17800000.0,0.012005735038853382,1.4585045296342134,7.712879825496595,82.25499668576458,55.56188677262482,-0.26746848436852666,-0.4066769410592954,0.006836884352647843,-0.22719728354142887,17.903989198520343,0.18660068511962713,-0.028667565188055022,0.37861032485961843,-0.22677933815826457,0.9839999878775014,0.07591549335067782,0.681305156368559,-0.6005853522547788,98.96409341465612,36.64884074419648,0.3026948315089412,11,-0.21160030364990234,-0.32250022888183594,0.21074962615966797,0.27269983291625977,-0.0209999084472674,1,-0.010066263407118803,1.437780967179475,12.97719955444336,1.862993639660882,12.980600357055664,2.0609446310169637,12.942399978637695,-0.010066263407118803 2215,2014-11-12,13.28499984741211,13.378600120544435,13.090200424194336,13.09939956665039,20955000.0,0.011573857400822618,-1.827467883389138,1.279997895346084,83.70819973464941,59.94548846628568,-0.3833055396619969,-0.5608587757578185,-0.15837496087959657,-0.36239772811535964,17.84423568857943,0.28839969635009943,0.042079071919955524,0.513739824295044,-0.131792786642281,1.159272435232369,0.19097351882638058,0.8365061297637073,-0.6921863057072795,83.50947289186965,13.39159204326927,0.32276630546866253,11,-0.24249982833862305,-0.4744997024536133,0.058750152587890625,0.12070035934448242,-0.25659942626953125,2,-0.014843795539115745,1.4585045296342134,13.133000373840332,1.437780967179475,12.97719955444336,1.862993639660882,12.980600357055664,-0.014843795539115745 2216,2014-11-13,13.414999961853027,13.435799598693848,13.253999710083008,13.31999969482422,17445000.0,0.009785481063911527,1.661793556044263,0.5118541127142585,83.85267208479812,63.77542736364638,-0.46476545199306507,-0.6870681134183982,-0.3006329240679122,-0.4734045295671159,17.841806436850305,0.18179988861083984,0.08869516230979535,0.6189699172973633,-0.08582704342222591,1.3237668780169525,0.2665714369375678,0.9713683976571588,-0.7278920306874443,96.47463303693957,18.880312549054565,0.3523984803597949,11,-0.343900203704834,-0.6044998168945312,-0.0708000659942627,-0.009299755096435547,-0.06180000305175781,3,-0.019500524894098814,-1.827467883389138,13.28499984741211,1.4585045296342134,13.133000373840332,1.437780967179475,12.97719955444336,-0.019500524894098814 2217,2014-11-14,13.395999908447266,13.504799842834473,13.35919952392578,13.42199993133545,13890000.0,-0.0014163289943935897,-1.9236779364029992,-0.27368368217638417,79.26558280828075,67.64903462782719,-0.3867301811147783,-0.6575501056005315,-0.292694314944864,-0.43656786685475346,18.38594475253104,0.14560031890869318,0.14058417268988954,0.5718898773193359,-0.18235857369652209,1.326138328335194,0.19476565181140693,0.949014102827265,-0.6040751438277248,81.70814807926335,5.129849151406816,0.3771242255079291,11,-0.26359987258911133,-0.5680999755859375,-0.08909988403320312,0.009700298309326172,-0.011799812316892755,4,-0.031307869365127416,1.661793556044263,13.414999961853027,-1.827467883389138,13.28499984741211,1.4585045296342134,13.133000373840332,-0.031307869365127416 2218,2014-11-17,13.166399955749512,13.39459991455078,13.14680004119873,13.359999656677244,18360000.0,-0.017139441196395655,-1.1288691890474556,7.446135788431139,59.81117111276676,68.72507491272101,-0.10625565905724876,-0.4422941545299981,-0.077322638415799,-0.19054720321744867,18.60585183705603,0.24919986724853516,0.18502234078203017,0.3369999408721931,-0.4256693360891326,1.0996692178335188,-0.04433469760846975,0.7183345793528559,-0.26041517861558106,39.027080899030665,-33.59935607670704,0.3813346384806624,11,-0.009900093078613281,-0.3385000228881836,0.14654994010925293,0.23930025100708008,0.2894001007080078,0,-0.037671671192124,-1.9236779364029992,13.395999908447266,1.661793556044263,13.414999961853027,-1.827467883389138,13.28499984741211,-0.037671671192124 2219,2014-11-18,13.161800384521484,13.271599769592285,13.119999885559082,13.119999885559082,12265000.0,-0.00034934160009458814,-6.2534963838379225,-0.21591200173395797,65.7726216948789,70.63199708332624,-0.07712785843146541,-0.3774365849863486,-0.0818692871949267,-0.16805210669177129,16.819849974182095,0.15159988403320312,0.2175404652209405,0.2818603515625,-0.42332101542619327,0.9870417185511933,-0.07073033193184664,0.6344510350568466,-0.160005196875467,17.269672148116456,-52.46554269334845,0.3525906834943464,11,-0.0039005279541015625,-0.33390045166015625,0.03619956970214844,0.19749975204467773,0.3993997573852539,1,-0.013584811930137941,-1.1288691890474556,13.166399955749512,-1.9236779364029992,13.395999908447266,1.661793556044263,13.414999961853027,-0.013584811930137941 2220,2014-11-19,13.171199798583984,13.218999862670898,13.085599899291992,13.199799537658693,11710000.0,0.000714143490092356,2.982065333428226,-0.6841961169036039,66.25342972974303,72.19251526465948,-0.04074003524123704,-0.32544007950893317,-0.10140338869104859,-0.15816043859486228,14.878788507106277,0.13339996337890625,0.2670600989803553,0.24168977737426722,-0.392025444950022,0.8754049996985565,-0.07516783378787828,0.5585473885364127,-0.08892386610781422,20.419826054513234,-46.377662122363475,0.316857611162145,11,0.004100322723388672,-0.34329986572265625,0.026800155639648438,0.18810033798217773,0.6826000213623029,2,-0.004494604447294437,-6.2534963838379225,13.161800384521484,-1.1288691890474556,13.166399955749512,-1.9236779364029992,13.395999908447266,-0.004494604447294437 2221,2014-11-20,13.256600379943848,13.276599884033205,13.121800422668455,13.148799896240234,10585000.0,0.006483887775284192,1.0947225107917824,-3.769282070092133,70.46315341067621,74.6631344963153,-0.08591959422455808,-0.3453293404279165,-0.19703857014738269,-0.22701043011641175,12.907656216371683,0.15479946136474965,0.29220926526332747,0.274260330200196,-0.27376173705117246,0.8222823974515645,0.00024929657451089327,0.5482713638258812,0.248199462890625,40.79210488598904,-24.755973218785492,0.27401103362568446,11,-0.04920053482055664,-0.42870044708251953,-0.1286005973815918,0.0326995849609375,0.44159984588623047,3,-0.017214063354170195,2.982065333428226,13.171199798583984,-6.2534963838379225,13.161800384521484,-1.1288691890474556,13.166399955749512,-0.017214063354170195 2222,2014-11-21,13.157600402832033,13.354399681091307,13.138400077819824,13.34980010986328,17450000.0,-0.00746797627403728,1.1449934179996604,-1.7829206366056802,64.86402932667764,72.9162062875817,0.04562631777352699,-0.18974270634181423,-0.10452809283051678,-0.11060930381130696,11.17417989639623,0.2159996032714826,0.33008942711090583,0.13316035270691096,-0.3204300278205565,0.5867507332343784,-0.09363483755682189,0.3599555429706438,0.33953945159911925,23.3011326810908,-43.15762961280891,0.22679519026373338,11,0.069699287414549,-0.3297004699707049,-0.029600620269777167,0.13169956207275213,0.5325994491577113,4,0.014865898794671928,1.0947225107917824,13.256600379943848,2.982065333428226,13.171199798583984,-6.2534963838379225,13.161800384521484,0.014865898794671928 2223,2014-11-24,13.190799713134766,13.218799591064453,12.93179988861084,13.19499969482422,22745000.0,0.002523204025529413,10.081117902643788,0.021852175293753693,60.29512566641283,70.47622061876484,0.05130815325301619,-0.18612745819386944,-0.13818788245009728,-0.12740453897010795,10.509753640911432,0.2869997024536133,0.3541227199731978,0.1369296550750736,-0.2758532245553731,0.5497125347055203,-0.06946178474015063,0.34332109489029783,0.2988333526611324,61.28725785777499,-2.2956532855633753,0.20639143981522376,11,0.027500152587890625,-0.3628997802734375,-0.10429978370666504,0.09850025177001953,0.3772001266479492,0,0.014661763289683494,1.1449934179996604,13.157600402832033,1.0947225107917824,13.256600379943848,2.982065333428226,13.171199798583984,0.014661763289683494 2224,2014-11-25,13.097999572753904,13.289999961853027,13.08240032196045,13.239999771118164,23020000.0,-0.007035217151273643,-1.3972424729643416,33.80971843776996,60.769880928442696,67.92751852918633,0.15491195549824432,-0.08334515348908589,-0.04587221006085329,-0.015453444890008328,11.009126759416723,0.20759963989257812,0.38723695921349943,0.03507952690124405,-0.3729780045741471,0.4431370583766352,-0.16894923883645063,0.23910829263893874,0.3693201659545906,39.327914282103336,-25.70963341787254,0.20402876573769554,11,0.12030029296875178,-0.27009963989257635,-0.011499643325803888,0.19130039215088068,0.2558002471923828,1,0.02731718547677331,10.081117902643788,13.190799713134766,1.1449934179996604,13.157600402832033,1.0947225107917824,13.256600379943848,0.02731718547677331 2225,2014-11-26,13.20419979095459,13.223400115966795,13.100000381469727,13.13659954071045,8115000.0,0.008108125031672797,1.3282771030139897,-0.47605743529126726,61.298102447894074,65.42145523619699,0.04028088664215623,-0.16600158221532624,-0.15071388130120056,-0.09937868993170795,11.647316404835902,0.12540054321289062,0.3688319360412642,0.12092976570129466,-0.2716319977121824,0.5134915291147717,-0.07535111600544475,0.31721064740803406,0.24169915374999817,64.45812496615001,0.08532934096490408,0.19628088170673863,11,0.014100074768066406,-0.3761000633239746,-0.3521997928619385,-0.1493997573852539,0.08339977264404297,2,0.027036878917623408,-1.3972424729643416,13.097999572753904,10.081117902643788,13.190799713134766,1.1449934179996604,13.157600402832033,0.027036878917623408 2226,2014-11-28,13.27239990234375,13.439800262451172,13.2298002243042,13.2298002243042,8640000.0,0.005165031767838002,-8.85923123418926,0.6301704192765645,62.27492060741147,63.533603880544845,-0.05618245300433955,-0.207110693455979,-0.22387885392054052,-0.1502951525079208,12.497023998876102,0.23560047149658203,0.33267121705263847,0.16518988609314,-0.2110509318561693,0.5414307040424493,-0.022930522881514648,0.35331029506779466,-0.34060001373291016,67.04719745737097,4.6657135611904295,0.18812040897465496,11,-0.08659982681274414,-0.43200016021728516,-0.44499993324279785,-0.21759986877441406,0.6127996444702148,4,0.043805183831137295,1.3282771030139897,13.20419979095459,-1.3972424729643416,13.097999572753904,10.081117902643788,13.190799713134766,0.043805183831137295 2227,2014-12-01,13.217599868774414,13.404000282287598,13.208000183105467,13.29319953918457,13600000.0,-0.004128871490653219,-3.1350649873243364,-1.7746535628735813,59.69356285099451,63.52053629590348,-0.03279888629126049,-0.12255409874145506,-0.1746345468282886,-0.07721781094907598,13.476195661940633,0.19600009918213068,0.2739859039022292,0.0875098705291748,-0.2538674908998342,0.4288872319581838,-0.08317881018533058,0.2581985512436802,-0.27563997268676843,56.25979721294519,-4.093483566966505,0.17068868071450463,12,-0.0317997932434082,-0.3772001266479492,-0.44159984588623047,-0.16279983520507812,1.1822004318237305,0,0.03636063747027518,-8.85923123418926,13.27239990234375,1.3282771030139897,13.20419979095459,-1.3972424729643416,13.097999572753904,0.03636063747027518 2228,2014-12-02,13.200799942016602,13.29419994354248,13.112000465393065,13.19760036468506,14345000.0,-0.0012710270340003937,-1.0894510337888235,-0.04232263598746263,53.07900259943646,62.11013417418765,-0.011852588853155765,-0.07575625183834589,-0.15854847334807332,-0.04137569925996587,14.217266948839416,0.18219947814941584,0.20076846473214438,0.04919996261596715,-0.24818207753463994,0.34658200276657425,-0.09949105745933551,0.1978909826912698,-0.24888323860168526,33.12804694191765,-21.418332724114016,0.14869102007530324,12,-0.014999866485595703,-0.3008999824523926,-0.44265007972717285,-0.14599990844726562,1.0846004486083984,1,0.037073504039360605,-3.1350649873243364,13.217599868774414,-8.85923123418926,13.27239990234375,1.3282771030139897,13.20419979095459,0.037073504039360605 2229,2014-12-03,13.025400161743164,13.229999542236328,13.02280044555664,13.136799812316895,19550000.0,-0.013287056924115692,-2.5540433328153243,-34.81698956782857,38.45607106931362,59.021538767473274,0.15887107107174891,0.11098888232787196,0.015064585728810087,0.15018626755113473,14.916157389765495,0.2071990966796875,0.1393841923928285,-0.1297898292541504,-0.4187210650154345,0.1591414065071337,-0.27425544713479333,0.014675788626492547,-0.06372578714752208,0.6234334120057815,-48.18314950715456,0.14446561788064233,12,0.1603999137878418,0.03259992599487305,-0.26725029945373535,0.029399871826171875,1.2086000442504883,2,0.04165704479722754,-1.0894510337888235,13.200799942016602,-3.1350649873243364,13.217599868774414,-8.85923123418926,13.27239990234375,0.04165704479722754 2230,2014-12-04,13.279399871826172,13.315999984741213,13.030599594116213,13.050600051879885,18890000.0,0.01950033833348397,-1.1235090009863404,-2.0538647901310503,44.56903947240767,56.144414996554545,-0.08735243461897113,-0.11524211893291358,-0.24433857256461877,-0.08362469021610508,15.562301666492548,0.29059982299804865,0.13291736854342773,0.10282988548278738,-0.1529564080416943,0.35861617900726905,-0.025063261279454352,0.2307230322450291,-0.3081629794734191,61.53466161699325,17.98290246797223,0.12789314676224092,12,-0.09359979629516602,-0.17379999160766602,-0.5212500095367432,-0.22459983825683594,1.001800537109375,3,0.005602658918191228,-2.5540433328153243,13.025400161743164,-1.0894510337888235,13.200799942016602,-3.1350649873243364,13.217599868774414,0.005602658918191228 2231,2014-12-05,13.211400032043455,13.316800117492676,13.199999809265135,13.316800117492676,8485000.0,-0.005120701269564654,1.2163228374955097,-0.46066507165068615,42.88576844961958,53.70238601021476,-0.02954556887064541,-0.027464280378984185,-0.17534507503060226,0.006602472329703346,16.244486170009942,0.11680030822754084,0.11788688866963426,0.021380043029783025,-0.20965240897377413,0.2524124950333402,-0.09413618297199555,0.1368962690315616,-0.23079187228873366,49.47525374202201,10.305948889806409,0.11551622600177867,12,-0.025599956512449396,-0.1058001518249494,-0.45325016975402654,-0.15659999847411932,0.9834003448486346,4,0.0057677105659021954,-1.1235090009863404,13.279399871826172,-2.5540433328153243,13.025400161743164,-1.0894510337888235,13.200799942016602,0.0057677105659021954 2232,2014-12-08,13.140600204467773,13.246999740600586,13.06999969482422,13.241999626159668,14465000.0,-0.005358995065168015,2.177748670929932,0.9620430691277435,48.86703905748102,52.43259860922234,0.04312414617821325,0.05895983587990372,-0.10911212557748584,0.10226017405097565,16.4215245535143,0.1770000457763654,0.09909152480763339,-0.057419776916503906,-0.2681037289048227,0.1532641750718149,-0.1627617529106633,0.04792219907765549,-0.15080820265912287,40.06798991828883,0.8443141032162345,0.10534197599415933,12,0.09070014953613281,-0.03500032424926758,-0.3824503421783447,-0.0858001708984375,0.875,0,0.05666402833662265,1.2163228374955097,13.211400032043455,-1.1235090009863404,13.279399871826172,-2.5540433328153243,13.025400161743164,0.05666402833662265 2233,2014-12-09,13.141799926757812,13.172800064086914,12.910599708557127,13.09000015258789,20625000.0,9.129889589298834e-05,3.6080886296594574,-0.5108488126028685,49.119076702325884,51.13806480632047,0.038267042203660395,0.07454583618233102,-0.11635806392204628,0.12273834456373578,16.618670792643748,0.26220035552978693,0.0652174778146346,-0.06445007324218821,-0.2501981061312595,0.12129795964688306,-0.15732408968672296,0.028423943202346535,0.2980003356933594,56.91777091178892,14.300852867999609,0.09287401644453556,12,0.03340005874633789,-0.03620004653930664,-0.41319990158081055,-0.08699989318847656,1.0804004669189453,1,0.09572511991138577,2.177748670929932,13.140600204467773,1.2163228374955097,13.211400032043455,-1.1235090009863404,13.279399871826172,0.09572511991138577 2234,2014-12-10,13.000800132751465,13.26360034942627,12.956000328063965,13.140000343322756,15355000.0,-0.010729108249415642,-1.6888134915011213,-2.6872744679284533,43.27439990665005,49.13543119062669,0.18330568170278383,0.2162193853837735,0.014479026718110077,0.28561136541363297,16.213324539192637,0.3076000213623047,0.040532152321548054,-0.1988398551940911,-0.40396183210845393,0.0062821217202717605,-0.3014008436512725,-0.09627886673690966,0.4284161186218256,22.205892020322835,-22.259663831826714,0.10256098845718176,12,0.17439985275268555,0.13159990310668945,-0.27210021018981934,0.053999900817871094,1.1147994995117205,2,0.09880932286908894,3.6080886296594574,13.141799926757812,2.177748670929932,13.140600204467773,1.2163228374955097,13.211400032043455,0.09880932286908894 2235,2014-12-11,13.08780002593994,13.19279956817627,13.038999557495115,13.050000190734865,13485000.0,0.00669188759923367,-4.1437183044682255,-0.2715501294857276,43.345924698423694,47.03220942296139,0.08723141288763614,0.11983213768117018,-0.07907100437236281,0.19890974652913762,14.973443454169399,0.1919994354248047,0.02357721601320506,-0.10197997093200861,-0.308777025643197,0.10481708377917975,-0.2053784982876028,0.0014185564235855708,0.3310438945770269,43.623864842275104,-1.2523935563502633,0.10339852735559386,12,0.06949996948242365,0.06869983673095881,-0.350550174713133,-0.08330011367797674,0.9899997711181658,3,0.0875777577424739,-1.6888134915011213,13.000800132751465,3.6080886296594574,13.141799926757812,2.177748670929932,13.140600204467773,0.0875777577424739 2236,2014-12-12,13.153400421142578,13.25979995727539,13.054200172424315,13.072999954223633,14425000.0,0.005012331719052687,-2.4847412148837065,2.1270057523465518,49.82996007691172,45.93625355917441,0.0033254867484693307,0.03544581629909338,-0.15081351293109435,0.13351310666998017,13.600421501189247,0.205599784851076,0.014135512619052548,-0.02329959869384801,-0.20118872953898403,0.154589532151288,-0.11224416411641691,0.06564496672872089,0.25527861513519134,68.7819466807873,20.301797305356914,0.0889445654225681,12,-0.03970050811767578,0.0044994354248046875,-0.40215063095092773,-0.14890050888061523,1.1153993606567365,4,0.08574208582445042,-4.1437183044682255,13.08780002593994,-1.6888134915011213,13.000800132751465,3.6080886296594574,13.141799926757812,0.08574208582445042 2237,2014-12-15,12.97659969329834,13.22659969329834,12.913200378417967,13.170000076293945,21705000.0,-0.013441446484062869,1.0443555536201525,-2.4054634308352907,42.23124905313972,44.73094760958588,0.15907351935047487,0.18890011659869543,0.009972063788328711,0.3098332597817759,11.935568190068725,0.31339931488037287,-0.009260922556633133,-0.17913031578063965,-0.3467542376750856,-0.011506393886193678,-0.26294227672786263,-0.09531835483341666,0.4221177564250169,18.696845586090298,-26.999894211502827,0.08381196094722254,12,0.1371002197265625,0.1987004280090332,-0.19559979438781738,0.027900218963623047,1.2972002029418945,0,0.09387672521198898,-2.4847412148837065,13.153400421142578,-4.1437183044682255,13.08780002593994,-1.6888134915011213,13.000800132751465,0.09387672521198898 2238,2014-12-16,12.67039966583252,12.982199668884276,12.648599624633787,12.97659969329834,20740000.0,-0.023596322203262132,1.1020798153946236,1.5832441628245273,36.57035474647665,44.52142357371511,0.42703092935785314,0.4806805239424179,0.29844150652809276,0.6094945006826897,11.631310647358253,0.3336000442504883,-0.04962815112204488,-0.46053032875061106,-0.7345243091272255,-0.18653634837399657,-0.5975273189389174,-0.3235333385623047,0.7185554290675125,3.544717968598844,-41.18309981616815,0.13699699018830705,12,0.3123002052307129,0.40630006790161133,0.189650297164917,0.33410024642944336,1.7982006072998047,1,0.10616875348161048,1.0443555536201525,12.97659969329834,-2.4847412148837065,13.153400421142578,-4.1437183044682255,13.08780002593994,0.10616875348161048 2239,2014-12-17,12.982999801635742,13.03159999847412,12.699999809265135,12.699999809265135,16915000.0,0.024671687085466854,-1.3434642978698732,-0.9242324199405803,43.85008900925304,44.44154018892016,0.12045045021920586,0.16232053689249426,-0.023264407055268777,0.29069225789101694,11.354159852166248,0.3612003326415998,-0.07807862237744523,-0.13899016380310059,-0.4203130573954006,0.14233272978919942,-0.2796516105992506,0.0016712829930494166,0.37634107445363973,54.71204106789009,11.964439576300059,0.14066144679615045,12,-0.0002999305725097656,0.09369993209838867,-0.09914994239807129,0.021500110626220703,1.4436006546020508,2,0.09544794045863636,1.1020798153946236,12.67039966583252,1.0443555536201525,12.97659969329834,-2.4847412148837065,13.153400421142578,0.09544794045863636 2240,2014-12-18,13.112000465393065,13.170000076293945,12.917200088500975,13.109800338745115,16010000.0,0.009936121522629016,3.2775191421723866,0.0077742993189484156,45.68633294571511,44.75271402181964,-0.03888182557765596,0.030206089860920216,-0.16604295822860493,0.15734225582252215,11.003566194182676,0.2527999877929705,-0.093224350419856,-0.007029533386232245,-0.2874165456469804,0.2733574788745159,-0.1472230395166072,0.1331639727441427,0.218910760638094,75.81815912247009,34.651209631862685,0.14019350613037432,12,-0.15590047836303533,-0.03530073165893377,-0.24605035781860174,-0.10750055313110174,1.1277999877929705,3,0.07654050726423889,-1.3434642978698732,12.982999801635742,1.1020798153946236,12.67039966583252,1.0443555536201525,12.97659969329834,0.07654050726423889 2241,2014-12-19,13.028400421142578,13.18000030517578,12.964799880981445,13.174799919128418,19620000.0,-0.006375842074680782,1.7448986418679728,-66.54139575205895,44.98942270390844,44.32186776031159,0.01791365432965364,0.10101234723308927,-0.09006802990461615,0.2336771880960562,10.403697359979414,0.21520042419433416,-0.07716175825792249,-0.07921957969665527,-0.35456224221792176,0.19612308282461122,-0.2168909109572894,0.05845175156397886,0.27521834083268537,65.70947255876739,25.358975729566723,0.13767133126063325,12,-0.07230043411254883,0.048299312591552734,-0.10190033912658691,-0.023900508880615234,1.2621994018554688,4,0.08054706195647432,3.2775191421723866,13.112000465393065,-1.3434642978698732,12.982999801635742,1.1020798153946236,12.67039966583252,0.08054706195647432 2242,2014-12-22,13.35319995880127,13.381999969482422,13.04580020904541,13.046199798583984,19030000.0,0.024930116296671745,-1.184538545194283,-2.0970028206447746,53.46994558063608,44.805297635679395,-0.3057053525293991,-0.21964323781891792,-0.4156325551731417,-0.09359305926131611,9.496263593470363,0.35359954833984375,-0.0799173498128063,0.2357999801635735,-0.06014205876507894,0.531742019092226,0.0878289606992464,0.3837709996279006,-0.7046003341674822,96.0730846551352,52.54489338074883,0.1479710194643264,12,-0.33790016174316406,-0.27650022506713867,-0.4124000072479248,-0.34870004653930664,0.843600273132326,0,0.06856782088360491,1.7448986418679728,13.028400421142578,3.2775191421723866,13.112000465393065,-1.3434642978698732,12.982999801635742,0.06856782088360491 2243,2014-12-23,13.384200096130373,13.439200401306152,13.30780029296875,13.399999618530273,11270000.0,0.002321551195574756,1.7897789971349605,-0.05146421548678723,58.74439107517974,46.5241855432938,-0.333808579488716,-0.24813332840425062,-0.4367048523249828,-0.12775179343881327,9.634224473953928,0.13140010833740234,-0.07420451163808117,0.2571300983428966,-0.06073701248294583,0.574997209168739,0.09819654292997448,0.41606365375581866,-0.7209324645996134,92.55948848418569,41.80289209939308,0.1589335554129215,12,-0.34030008316040217,-0.3400001525878924,-0.40405011177063166,-0.4542999267578125,0.8668003082275373,1,0.06646641515521434,-1.184538545194283,13.35319995880127,1.7448986418679728,13.028400421142578,3.2775191421723866,13.112000465393065,0.06646641515521434 2244,2014-12-24,13.45580005645752,13.533599853515625,13.355999946594238,13.370599746704102,6845000.0,0.005349588306577058,-2.104895921038372,-5.392587674292874,54.71859934622416,47.78781605971607,-0.37334007387829793,-0.3073092780269704,-0.5048452877476244,-0.2046297202691285,9.631556559140616,0.17759990692138672,-0.07098309505330391,0.31084003448486364,-0.038822939562191294,0.6605030085319186,0.13600854746133528,0.485671521508392,-0.7614951141357444,87.37835387457417,36.41598453268152,0.17483148702352777,12,-0.3647003173828125,-0.3647003173828125,-0.46360015869140625,-0.5489001274108887,1.0768003463745135,2,0.07526867316884323,1.7897789971349605,13.384200096130373,-1.184538545194283,13.35319995880127,1.7448986418679728,13.028400421142578,0.07526867316884323 2245,2014-12-26,13.561200141906738,13.595000267028807,13.446399688720705,13.4552001953125,10600000.0,0.007833059721977342,-1.4045214305003781,1.2441263054209248,59.17339597122079,48.82597560352819,-0.4520660166917505,-0.40537631837529453,-0.6030461296313945,-0.3121074843617109,9.708972884503867,0.14860057830810192,-0.06488034303554002,0.3983901023864753,0.002588729306490123,0.7941914754664605,0.2004894158464836,0.596290788926467,-0.8165375049133328,94.63660672535222,41.689760201221446,0.19790068653999254,12,-0.43940019607544123,-0.43940019607544123,-0.5683002471923828,-0.6677002906799316,-0.041199684143066406,4,0.06381443421491872,-2.104895921038372,13.45580005645752,1.7897789971349605,13.384200096130373,-1.184538545194283,13.35319995880127,0.06381443421491872 2246,2014-12-29,13.853799819946287,13.93120002746582,13.510000228881836,13.515000343322756,25215000.0,0.021576237720683622,-1.415138498891298,3.1962230879269833,66.7543541283006,51.55076505632384,-0.7094747376191428,-0.6874305922721771,-0.8839954088757214,-0.6045584092647349,9.371863694489555,0.4211997985839844,-0.02936854241271547,0.661919784545896,0.1608294789254785,1.1630100901663134,0.41137463173568634,0.9124649373561056,-1.0411101725500505,91.25816315869386,35.16692289377994,0.25054515281020884,12,-0.5638999938964826,-0.5638999938964826,-0.8521997928619367,-0.9602999687194806,-0.435600280761717,0,0.027862437616862135,-1.4045214305003781,13.561200141906738,-2.104895921038372,13.45580005645752,1.7897789971349605,13.384200096130373,0.027862437616862135 2247,2014-12-30,13.698200225830078,13.859999656677244,13.608400344848633,13.82699966430664,13445000.0,-0.011231546300545014,1.5831628007167555,-0.38016421914276544,62.1867911049468,54.39703576282052,-0.49254841959623796,-0.5206747839305628,-0.7155666407383094,-0.44934291747904354,9.129097764650423,0.2515993118286115,-0.0007601893690143413,0.48229017257690465,-0.06770205484855474,1.032282400002364,0.20729405886417496,0.7572862862896343,-0.7736595404268822,62.624334156363496,6.363450213779281,0.27499611371273003,12,-0.3826003074645996,-0.40830039978027344,-0.6805503368377686,-0.8047003746032715,-0.4998006820678711,1,0.04324652782129057,-1.415138498891298,13.853799819946287,-1.4045214305003781,13.561200141906738,-2.104895921038372,13.45580005645752,0.04324652782129057 2248,2014-12-31,13.690199851989744,13.879199981689453,13.668600082397461,13.711000442504885,15125000.0,-0.0005840456197484523,-5.581233515623836,0.16149597204125493,66.03403379424459,56.86191851670848,-0.36283229596108946,-0.49975245545724256,-0.7018577692405241,-0.4410936740742333,9.383549167456847,0.2105998992919922,0.015078526765986311,0.44981980323791326,-0.13948509911737794,1.0391247055932045,0.15516735206026766,0.7444722544155589,-0.6649932323802865,58.10150528649157,-2.3651924926630983,0.2946524511776452,12,-0.2659997940063459,-0.40030002593993963,-0.6626000404357892,-0.7967000007629377,-0.7299995422363263,2,0.0370046007670386,1.5831628007167555,13.698200225830078,-1.415138498891298,13.853799819946287,-1.4045214305003781,13.561200141906738,0.0370046007670386 2249,2015-01-02,13.567999839782715,13.74940013885498,13.42020034790039,13.720000267028807,16240000.0,-0.008926094105870086,2.12333514296055,7.307505387188616,60.98854718611702,58.5621645434198,-0.16642467035788044,-0.3529119527000226,-0.5459279159938504,-0.3228145264673721,9.651420820472435,0.32919979095458984,0.05741027424159917,0.3004898071289066,-0.29704529253890044,0.8980249067967137,0.0017222572950039705,0.5992573569628092,-0.4521938793876217,28.92359776194333,-32.28258321693221,0.29876754983390325,1,-0.11999988555908203,-0.27810001373291016,-0.5448999404907227,-0.6744999885559082,-0.26739978790283025,4,0.050339075224085095,-5.581233515623836,13.690199851989744,1.5831628007167555,13.698200225830078,-1.415138498891298,13.853799819946287,0.050339075224085095 2250,2015-01-05,13.353799819946287,13.598400115966795,13.284000396728516,13.567999839782715,18720000.0,-0.015787147874837926,1.2865386549405595,1.4092066957787763,54.29378027738928,59.59598205158434,0.09575083294035203,-0.14003178892757084,-0.300720094280452,-0.11244437489398074,9.382135262542738,0.3143997192382795,0.136737749856378,0.08256978988647212,-0.5162020618132779,0.6813416415862221,-0.216816135963402,0.38195571573634624,-0.1564544528441214,10.784836687600478,-47.41979285729053,0.29938592584987467,1,0.13470029830932795,-0.0638999938964826,-0.3306999206542951,-0.46029996871948065,0.039000511169437146,0,0.08827454348424446,2.12333514296055,13.567999839782715,-5.581233515623836,13.690199851989744,1.5831628007167555,13.698200225830078,0.08827454348424446 2251,2015-01-06,13.287599563598633,13.4399995803833,13.075400352478027,13.335800170898438,30470000.0,-0.004957409669176904,1.8417774209853417,0.22502615703123074,56.995047158175645,59.98766000464428,0.2263926782791632,-0.07149577883535407,-0.20429317389011636,-0.052876927489201364,8.983399678165195,0.36459922790527344,0.1843644561576756,0.012559556961059926,-0.5855787361271787,0.6106978500492986,-0.2865095895830585,0.31162870350517835,0.6436004638671875,26.399515925229434,-35.28230586087264,0.29906914654411887,1,0.21570062637329102,0.002300262451171875,-0.26439976692199707,-0.39409971237182617,0.11820030212402166,1,0.017490058535606368,1.2865386549405595,13.353799819946287,2.12333514296055,13.567999839782715,-5.581233515623836,13.690199851989744,0.017490058535606368 2252,2015-01-07,13.885199546813965,13.897000312805176,13.368000030517578,13.368000030517578,34280000.0,0.04497426193158738,-1.045633321839568,-10.730145225752839,74.15684950730889,61.70015538599198,-0.32162992596696327,-0.6434416394895166,-0.7678258432810203,-0.6523001264128112,9.562256525068145,0.609400749206543,0.23790892518590923,0.5729295730590813,-0.08014476443730167,1.2260039105554643,0.24639240431088894,0.8994667418072737,0.02888448715209968,98.56368469315504,28.308142754860867,0.3265371687481915,1,-0.381899356842041,-0.5952997207641602,-0.8720996379852295,-0.9916996955871582,-0.38739967346191406,2,-0.03363293455415628,1.8417774209853417,13.287599563598633,1.2865386549405595,13.353799819946287,2.12333514296055,13.567999839782715,-0.03363293455415628 2253,2015-01-08,14.399800300598145,14.559399604797365,14.050000190734865,14.050000190734865,58495000.0,0.03706109890961251,-1.9125171759471604,0.6763349516800838,76.07863210774795,64.07349235949461,-0.7565801428193382,-1.1161915851428823,-1.2509165443921741,-1.1653957472393088,10.661304976454597,0.6742000579834002,0.31899026379016426,1.0246303081512451,0.21671709541258188,1.8325435208899084,0.6206737017819144,1.4285869145205758,-1.3243999481201172,89.2453244872069,16.320405455473647,0.40395660636933145,1,-0.5824003219604492,-0.7958006858825684,-1.3867003917694092,-1.506300449371338,-0.9812002182006836,3,-0.08343176514649531,-1.045633321839568,13.885199546813965,1.8417774209853417,13.287599563598633,1.2865386549405595,13.353799819946287,-0.08343176514649531 2254,2015-01-09,14.285400390625,14.443400382995605,14.2391996383667,14.437000274658205,20215000.0,-0.007944548367687654,1.484192451823234,-0.4333900412222804,71.71514869347207,65.46702043974474,-0.5723104930433678,-0.9492886956128608,-1.115834755690937,-1.0522642905462618,12.155280185673364,0.20420074462890625,0.35869246695572166,0.8460003852844231,-0.03732998166148249,1.7293307522303287,0.4043352018114703,1.287665568757376,-1.1803200531005853,81.53643179104488,8.606637396654378,0.44166518347295325,1,-0.4680004119873047,-0.6814007759094238,-1.2425503730773926,-1.3919005393981934,-0.7940006256103516,4,-0.09276604397740673,-1.9125171759471604,14.399800300598145,-1.045633321839568,13.885199546813965,1.8417774209853417,13.287599563598633,-0.09276604397740673 2255,2015-01-12,14.234000205993652,14.380000114440918,14.189599990844727,14.377799987792967,13840000.0,-0.003598091983832652,1.569501734245394,0.9485480989406179,72.5801536752857,66.11433150052088,-0.4642589700977027,-0.8512597530525383,-1.0400614609285679,-1.0012467932406643,13.663737971166459,0.1904001235961914,0.38677626753636396,0.7372901916503913,-0.19723729855689598,1.6718176818576787,0.2700264465467477,1.204553936754035,-1.0998334831237795,78.07280574466955,4.054965099886516,0.46726374510364344,1,-0.41660022735595703,-0.6300005912780762,-1.1121001243591309,-1.3405003547668457,-0.7684001922607422,0,-0.0655753927642021,1.484192451823234,14.285400390625,-1.9125171759471604,14.399800300598145,-1.045633321839568,13.885199546813965,-0.0655753927642021 2256,2015-01-13,14.281200408935547,14.48960018157959,14.143199920654295,14.314800262451172,17405000.0,0.003316018143797672,-1.2377217841300991,0.2336571940179755,69.3979933777079,66.91557619749433,-0.4966888221820298,-0.8533895709956578,-1.0617215021231932,-1.0477064553729,15.023359632240862,0.34640026092529475,0.4265670445769967,0.7281003952026364,-0.2540926187452346,1.7102934091505073,0.2370038882287009,1.2191969021765718,-1.1185290284271243,76.64937927898855,5.197427110538243,0.49109650697393553,1,-0.46380043029785156,-0.6772007942199707,-1.135500431060791,-1.3877005577087402,-0.8012008666992188,1,-0.06220766128762978,1.569501734245394,14.234000205993652,1.484192451823234,14.285400390625,-1.9125171759471604,14.399800300598145,-0.06220766128762978 2257,2015-01-14,14.19480037689209,14.26039981842041,14.0,14.064200401306152,15930000.0,-0.006049913842634536,-1.0108033669388987,-3.8869209809264307,66.56043013132597,66.97406467939227,-0.3715058787646619,-0.7073097185802943,-0.9491755120185914,-0.9619102249833187,16.29357063477816,0.2812004089355469,0.44982852126526396,0.5807903289794929,-0.40196261373002784,1.5635432716890136,0.08941385762473253,1.0721668003342533,-1.0041944318978882,34.82311664532792,-32.55606807456311,0.49137647135476015,1,-0.37740039825439453,-0.5908007621765137,-1.049100399017334,-1.3013005256652832,-0.7714004516601545,2,-0.0555837694240392,-1.2377217841300991,14.281200408935547,1.569501734245394,14.234000205993652,1.484192451823234,14.285400390625,-0.0555837694240392 2258,2015-01-15,14.015600204467773,14.302000045776367,13.962200164794922,14.18000030517578,17230000.0,-0.012624353119895848,-1.5058971635944214,-1.2588065194531934,60.95498771421737,66.9703358491812,-0.15789821776463775,-0.4449774655174821,-0.7457143550431802,-0.7830463261915277,16.619853452885753,0.3397998809814453,0.42576885166378275,0.3343301296234138,-0.5563185720642956,1.2249788313111232,-0.11099422122044089,0.7796544804672685,-0.7976183862775077,10.125149407163224,-52.46367156951072,0.445324350843855,1,-0.19820022583007812,-0.41160058975219727,-0.8471500873565674,-1.1221003532409668,-0.6574001312255859,3,-0.03694457059003886,-1.0108033669388987,14.19480037689209,-1.2377217841300991,14.281200408935547,1.569501734245394,14.234000205993652,-0.03694457059003886 2259,2015-01-16,14.222200393676758,14.244600296020508,13.931400299072266,13.931400299072266,15805000.0,0.014740730771067856,-1.1540570499071905,-1.768855939577479,62.4425855109221,67.87575865290707,-0.2927241466185606,-0.5839175260391407,-0.9310521655237629,-0.9885581112813124,17.1626998543063,0.3131999969482422,0.42871102606896727,0.4789702892303467,-0.3789592995447464,1.3368998780054397,0.05000549484280015,0.9079350836178932,-0.9773902197543496,52.09605084441711,-6.17295476795681,0.4289647943875465,1,-0.4048004150390625,-0.6182007789611816,-1.0818004608154297,-1.3287005424499512,-0.7118005752563477,4,-0.05650323360909615,-1.5058971635944214,14.015600204467773,-1.0108033669388987,14.19480037689209,-1.2377217841300991,14.281200408935547,-0.05650323360909615 2260,2015-01-20,14.115599632263185,14.31999969482422,14.050000190734865,14.297800064086914,17045000.0,-0.007495377540944204,1.3830526878416507,-0.6265487364147306,55.299157013275135,67.68732641458479,-0.07453628204126161,-0.4197978051600071,-0.8007075321172188,-0.8839207460875596,18.445271450533316,0.26999950408935547,0.42331830702779527,0.3221895694732684,-0.49680246124369454,1.1411816001902313,-0.08730644588521308,0.7316855848317498,-0.8444976697232782,32.99881260517873,-20.22577930221493,0.40949601535848107,1,-0.15189981460571467,-0.5116000175476092,-0.961799621582033,-1.2220997810363787,-0.7097997665405309,1,-0.0442205703980042,-1.1540570499071905,14.222200393676758,-1.5058971635944214,14.015600204467773,-1.0108033669388987,14.19480037689209,-0.0442205703980042 2261,2015-01-21,14.077799797058105,14.210399627685547,14.041199684143065,14.088000297546387,15375000.0,-0.0026778766888997385,-3.0575172666146986,0.055985051112007286,58.06833739210669,65.89971395734008,0.09738195642552583,-0.3155257615945075,-0.7420342711962302,-0.8461333456046845,19.829535986276436,0.16919994354248225,0.4417635921310712,0.2319197654724121,-0.5117027423166913,0.9755422732615155,-0.13989148842213872,0.6037310193669629,-0.7809318816730499,37.67362985795465,-13.768680206947195,0.37181125389455155,1,0.16760015487670898,-0.4738001823425293,-0.9208998680114746,-1.1842999458312988,-0.7783994674682599,2,-0.043486893701466744,1.3830526878416507,14.115599632263185,-1.1540570499071905,14.222200393676758,-1.5058971635944214,14.015600204467773,-0.043486893701466744 2262,2015-01-22,14.268799781799315,14.303600311279295,14.070799827575685,14.136199951171875,15065000.0,0.013567459936539406,1.3026652768803437,-12.999345549738045,61.410416608677934,64.2699122352212,-0.03741678461855891,-0.45789053906043087,-0.9107425296759395,-1.0362939045713038,21.34411108961164,0.23280048370360973,0.5038091156139917,0.3771397590637182,-0.3513539819979066,1.105633500125343,0.01289288853290671,0.7413866295945297,-0.9466812326260126,86.82450009325618,34.72813532818655,0.3642468705308122,1,-0.058299541473386896,-0.6648001670837385,-1.132999897003172,-1.375299930572508,-0.8515996932983398,3,-0.05528147087529722,-3.0575172666146986,14.077799797058105,1.3830526878416507,14.115599632263185,-1.1540570499071905,14.222200393676758,-0.05528147087529722 2263,2015-01-23,14.273799896240234,14.420000076293945,14.260000228881836,14.309599876403807,16230000.0,0.0003504229169504214,-4.047368341882399,-0.2699851123049938,64.59348597943975,63.4786163781065,-0.06947577730677068,-0.4140557426001017,-0.8928235741768002,-1.0406756646567832,22.810064282269376,0.15999984741210938,0.5723811683640658,0.3376598834991462,-0.3686702594871569,1.0439900264854494,-0.015505187994005354,0.6908249549922978,-0.9269357259544506,70.07772273555922,14.42845225563849,0.3531650714931513,1,-0.06329965591430664,-0.6698002815246582,-1.1292998790740967,-1.3803000450134277,-0.9052000045776367,4,-0.05957768619359005,1.3026652768803437,14.268799781799315,-3.0575172666146986,14.077799797058105,1.3830526878416507,14.115599632263185,-0.05957768619359005 2264,2015-01-26,14.468600273132324,14.517200469970705,14.247400283813475,14.30679988861084,11385000.0,0.013647408420192297,1.0833928610879944,-4.519566317696487,73.23660104630537,63.55155497488646,-0.26323874827493476,-0.5576818853782921,-1.0669914366794195,-1.2350758630999294,24.068373473565664,0.2698001861572301,0.5504082610315706,0.4818202495574955,-0.2247332874435184,1.1883737865585093,0.12854348105698854,0.8350970180580024,-1.0974853941563083,89.78989146963745,27.289688436131023,0.3532767685005069,1,-0.24429988861083984,-0.8389005661010742,-1.4389004707336426,-1.5751004219055176,-1.1854000091552734,0,-0.07674551642373517,-4.047368341882399,14.273799896240234,1.3026652768803437,14.268799781799315,-3.0575172666146986,14.077799797058105,-0.07674551642373517 2265,2015-01-27,14.426600456237793,14.496600151062012,14.31999969482422,14.367600440979006,13780000.0,-0.0029028251594263033,-1.2905153006951786,0.36464694094069394,73.98298199442479,64.06099815452168,-0.21349697524469669,-0.47170899073115713,-1.0093218962222146,-1.1920218755218954,25.164814306802835,0.1766004562377912,0.4755149336270357,0.39655041694641113,-0.3062504338133465,1.0993512677061688,0.04514999156653232,0.7479508423262899,-1.0317198827453495,80.96641509207126,13.32553492106004,0.3514004253798791,1,-0.2023000717163086,-0.688300609588623,-1.3969006538391113,-1.5331006050109863,-1.016800880432129,1,-0.06350772939173166,1.0833928610879944,14.468600273132324,-4.047368341882399,14.273799896240234,1.3026652768803437,14.268799781799315,-0.06350772939173166 2266,2015-01-28,14.239800453186035,14.539600372314453,14.21280002593994,14.459400177001953,12225000.0,-0.012948303629701563,-1.3888863714790454,-3.7220282546149246,59.02842662864535,63.22410887644605,-0.03708725771412347,-0.2682619940238382,-0.8128906596410026,-1.0053837363126412,25.049091127732908,0.3268003463745135,0.41652753898136297,0.1904503822326653,-0.5131709561309314,0.894071720596262,-0.16136028694913307,0.5422610514144637,-0.8216294990674928,36.049579614828076,-26.536350850931882,0.35181066918179804,1,-0.004300117492675781,-0.47770071029663086,-1.223400592803955,-1.411900520324707,-1.0662002563476545,2,-0.058568277709030725,-1.2905153006951786,14.426600456237793,1.0833928610879944,14.468600273132324,-4.047368341882399,14.273799896240234,-0.058568277709030725 2267,2015-01-29,14.290599822998047,14.343000411987305,14.176400184631348,14.310999870300293,13685000.0,0.003567421466263987,2.947819798646343,0.09289650709828157,46.35998639425507,61.60244206311691,-0.08143182173401797,-0.2871258040892286,-0.852657405413952,-1.0552241226856474,24.864689492142354,0.16660022735595703,0.35811497707312157,0.21162977218627965,-0.47951611949582684,0.9027756638683861,-0.13394317365477448,0.5572027180273338,-0.8496042958659284,31.44261546096423,-26.62388624833746,0.34557294584105336,1,-0.0550994873046875,-0.48799991607666016,-1.2741999626159668,-1.4626998901367188,-1.0837993621826172,3,-0.06936024419444253,-1.3888863714790454,14.239800453186035,-1.2905153006951786,14.426600456237793,1.0833928610879944,14.468600273132324,-0.06936024419444253 2268,2015-01-30,14.196800231933596,14.339599609375,14.154399871826172,14.292799949645994,19255000.0,-0.0065637266613188805,-1.0486647009489247,4.705857603664919,47.00553870907859,59.887214640689855,0.0455657557583411,-0.16171838857619925,-0.7412858557863391,-0.9611353759035506,24.574161582128053,0.18519973754882812,0.30870788042537,0.09250016212463485,-0.5753955189657471,0.7603958432150169,-0.24144767842055614,0.42644800266982585,-0.7334366232481724,11.007348135237839,-42.269037754517306,0.33394784054519083,1,0.09359979629516424,-0.3794002532959002,-1.1508004665374774,-1.3689002990722674,-1.1020002365112305,4,-0.05491379259384277,2.947819798646343,14.290599822998047,-1.3888863714790454,14.239800453186035,-1.2905153006951786,14.426600456237793,-0.05491379259384277 2269,2015-02-02,14.25100040435791,14.328800201416016,14.000200271606445,14.270999908447266,23395000.0,0.003817773832049731,3.8466034166273992,0.20832878018736553,50.57347831681894,59.362139229972506,-0.004603634730461437,-0.1708877998116023,-0.7767736825741984,-1.0120394208620045,25.25199589416302,0.3285999298095703,0.27249131146720984,0.11255030632019114,-0.508057308803668,0.7331579214440502,-0.1977535012417384,0.4228541138821207,-0.7657160757502481,46.49612271526621,-3.4931660495690267,0.31030380756192916,2,0.018899917602539062,-0.43360042572021484,-1.2069504261016846,-1.423100471496582,-1.0356006622314453,0,-0.06191849608154365,-1.0486647009489247,14.196800231933596,2.947819798646343,14.290599822998047,-1.3888863714790454,14.239800453186035,-0.06191849608154365 2270,2015-02-03,14.532600402832033,14.532600402832033,14.199999809265135,14.329999923706055,68210000.0,0.019760016173181016,2.283314975381493,-10.130275141862661,57.32261250920846,59.27928090965047,-0.2467834112853442,-0.37908271106453917,-1.0363063283643381,-1.2891226146613466,26.777248218563276,0.3326005935668981,0.2725029704682793,0.3352102756500255,-0.18787379123971348,0.8582943425397644,0.07366824220515689,0.5967523090948941,-1.0258337687005774,98.70226767232116,49.93371099816069,0.26154203344486915,2,-0.2627000808715838,-0.7152004241943377,-1.441500663757326,-1.6903004646301287,-1.1248006820678729,1,-0.08597223512809904,3.8466034166273992,14.25100040435791,-1.0486647009489247,14.196800231933596,2.947819798646343,14.290599822998047,-0.08597223512809904 2271,2015-02-04,13.520000457763672,13.734399795532227,13.343000411987305,13.605600357055664,123735000.0,-0.06967782206899675,1.2808903215049878,-0.4225059074947478,37.23324060498481,56.59292802035124,0.758093390544401,0.6870460448186186,-0.015703686638872227,-0.27828572884980574,28.28236063044296,1.1895999908447283,0.2257945021549279,-0.6890097141265876,-1.1310427816631456,-0.2469766465900296,-0.9100262478948675,-0.4679931803583077,1.0393991470336932,14.878954870425009,-34.18079248493552,0.22101653376827907,2,0.42129993438720703,0.29739952087402344,-0.3982005119323748,-0.6470003128051758,-0.0298004150390625,2,-0.008150952531567834,2.283314975381493,14.532600402832033,3.8466034166273992,14.25100040435791,-1.0486647009489247,14.196800231933596,-0.008150952531567834 2272,2015-02-05,13.41819953918457,13.59980010986328,13.40060043334961,13.595999717712402,41515000.0,-0.007529653486116894,1.1488526647703234,2.0771073330510927,38.356583487545436,53.67771663236297,0.8119311387007535,0.7927092438426868,0.09627354474918981,-0.1763285309192124,28.867941224705657,0.1991996765136701,0.2066522505271262,-0.7674606323242195,-1.3176264525546664,-0.21729481209377255,-1.042543542439443,-0.492377722208996,1.1168720817565934,6.321379268325914,-45.69440976134621,0.2750829101152231,2,0.5231008529663086,0.399200439453125,-0.12829971313476562,-0.37709951400756836,0.15939998626708984,3,-0.018228924203422148,1.2808903215049878,13.520000457763672,2.283314975381493,14.532600402832033,3.8466034166273992,14.25100040435791,-0.018228924203422148 2273,2015-02-06,13.198399543762207,13.55780029296875,13.159600257873535,13.539999961853027,43510000.0,-0.01638073683287322,1.11134090472386,1.9212602648615886,30.148132724376524,48.89010904103754,0.9645792059843341,0.9674922539244122,0.3228352946093658,0.045212519987035904,28.209514999898854,0.39820003509521484,0.17541039357315036,-0.9271905899047859,-1.6221954599517332,-0.23218571985783854,-1.2746930249282595,-0.5796881548813122,1.3128306529998799,2.8258763140804093,-47.1481949745846,0.3475024350234739,2,0.6512007713317871,0.6190004348754883,0.10435032844543457,-0.15729951858520508,0.24160003662109375,4,0.0006365102848544524,1.1488526647703234,13.41819953918457,1.2808903215049878,13.520000457763672,2.283314975381493,14.532600402832033,0.0006365102848544524 2274,2015-02-09,12.960200309753418,13.161399841308596,12.945599555969238,13.115599632263185,32325000.0,-0.018047584725631838,-1.3380207472309664,0.45491549272182635,28.684237380579532,43.85691519505475,1.079870379488801,1.1608371147037708,0.5681594834778227,0.28431228387945495,27.68431624243959,0.25279998779296875,0.10722926624085893,-1.0991298198699955,-1.962316969832015,-0.23594266990797585,-1.5307233948510053,-0.6675362448889857,1.4969646894531277,0.9200218016923343,-49.08623242820669,0.43159357498100953,2,0.7823996543884277,0.7922992706298828,0.3968496322631836,0.08089971542358398,0.5053997039794922,0,0.010385617695094718,1.11134090472386,13.198399543762207,1.1488526647703234,13.41819953918457,1.2808903215049878,13.520000457763672,0.010385617695094718 2275,2015-02-10,13.300600051879885,13.324999809265135,12.978599548339846,13.039999961853027,36725000.0,0.026265006249192924,1.2391771389117523,-1.676970567297535,37.10170048959391,41.420612290715695,0.6291078754370716,0.787288645768955,0.23556339783454128,-0.052891818894256204,27.126963023311994,0.364799499511717,0.03272564390630173,-0.7120600700378397,-1.6343897483087115,0.2102696082330322,-1.1732249091732747,-0.2508952309024046,1.0658710207324233,45.00512019460389,-6.290094643617138,0.46116483913543554,2,0.4384999275207502,0.4518995285034162,0.06834983825683416,-0.25950002670288264,0.3128004074096662,1,-0.006405749321165222,-1.3380207472309664,12.960200309753418,1.11134090472386,13.198399543762207,1.1488526647703234,13.41819953918457,-0.006405749321165222 2276,2015-02-11,13.392800331115724,13.53499984741211,13.279999732971193,13.327199935913086,26410000.0,0.006932039071636309,-2.187485471440626,0.2517282138923197,34.96912176203965,40.15496066491398,0.4516180352618626,0.6589013034759805,0.1502004150640115,-0.1448661893220642,26.087520755617888,0.2550001144409162,-0.08729572523777662,-0.5754397869110086,-1.5283783675605704,0.3774987937385532,-1.0519090772357895,-0.0989704965862277,0.8884184504979995,68.3583608244572,20.666849250603278,0.4764692903247813,2,0.34629964828491033,0.35969924926757635,-0.0036003589630144717,-0.3517003059387225,0.34019947052001775,2,0.0011199591778865425,1.2391771389117523,13.300600051879885,-1.3380207472309664,12.960200309753418,1.11134090472386,13.198399543762207,0.0011199591778865425 2277,2015-02-12,13.405799865722654,13.44480037689209,13.30519962310791,13.421600341796875,14425000.0,0.0009706360347006004,3.4887307963570575,-0.24085946472445977,35.14715376094421,38.83736233734349,0.33515592173063524,0.6153082525834019,0.14609684205040097,-0.15748848795269765,25.54806167642888,0.1396007537841797,-0.21506257628685432,-0.5229902267456072,-1.5014229266352004,0.4554424731439859,-1.012206576690403,-0.033773876800811564,0.7952817623524009,75.17147267886796,29.059522594646197,0.48921634994479635,2,0.3333001136779803,0.3466997146606463,-0.009199857711790216,-0.3645000457763654,0.3410005569458008,3,0.006295795688980643,-2.187485471440626,13.392800331115724,1.2391771389117523,13.300600051879885,-1.3380207472309664,12.960200309753418,0.006295795688980643 2278,2015-02-13,13.49779987335205,13.563400268554688,13.342599868774414,13.43340015411377,18870000.0,0.006862701856726217,1.25766691694864,-4.07580878802465,32.78233401349867,36.860568525863464,0.14927309327081417,0.5086032959801194,0.06478685431122244,-0.24602089545531314,24.758295226897463,0.22080039978027344,-0.286316442899718,-0.40510020256042445,-1.4011059960646257,0.5909055909437768,-0.9031030993125242,0.0929026941916753,0.6279528303966551,89.38162519623779,46.77898466089559,0.49800289675210035,2,0.24130010604858398,0.25469970703125,-0.10119986534118652,-0.4442000389099121,0.11840057373046875,4,0.005912048841171025,3.4887307963570575,13.405799865722654,-2.187485471440626,13.392800331115724,1.2391771389117523,13.300600051879885,0.005912048841171025 2279,2015-02-17,13.418600082397461,13.553400039672852,13.38599967956543,13.4891996383667,14015000.0,-0.005867607439561273,-1.4653890180270652,-1.0962711764009003,32.355397106857055,34.086433481157755,0.10949411059886138,0.5528578437772644,0.15963128599543452,-0.16329345302971277,24.049456443434533,0.16740036010742188,-0.3412550261234273,-0.4441199779510505,-1.4506707256011424,0.5624307696990414,-0.9473953517760965,0.05915539587399543,0.6363434324844768,75.23939674629155,35.94086245911598,0.5032753738250457,2,-0.07860040664672852,0.32399988174438477,0.2920997142791748,-0.05090045928955078,-0.09920024871826172,1,0.0015947638244253604,1.25766691694864,13.49779987335205,3.4887307963570575,13.405799865722654,-2.187485471440626,13.392800331115724,0.0015947638244253604 2280,2015-02-18,13.491399765014648,13.49899959564209,13.380000114440918,13.399200439453125,14850000.0,0.005425281487648315,1.2160261419336507,-1.3059476691566818,36.35499630861315,33.9888507815609,-0.1414018194199791,0.45418317006032183,0.095456318768818,-0.23534128091244888,23.130148527351626,0.11899948120117188,-0.3952450305794901,-0.34011030197143555,-1.3523392490504715,0.6721186451076004,-0.8462247755109527,0.16600417156808156,0.49698311233252745,74.59408346148783,33.44353231509966,0.5061144735395178,2,-0.21869993209838867,0.25120019912719727,0.2193000316619873,-0.06419992446899414,-0.3149995803833008,2,-0.001912310933713579,-1.4653890180270652,13.418600082397461,1.25766691694864,13.49779987335205,3.4887307963570575,13.405799865722654,-0.001912310933713579 2281,2015-02-19,13.46560001373291,13.650400161743164,13.44480037689209,13.491999626159668,14770000.0,-0.001912310933713579,-5.047151552551121,-0.2863319472889385,34.82004450763125,33.59590200601488,-0.13871796080824517,0.4551000507457914,0.13195098649468306,-0.20531709774930462,22.092792365320342,0.20559978485107422,-0.467573521080908,-0.3353000640869137,-1.353179950847947,0.6825798226741195,-0.8442400074674303,0.17363987929360292,0.46021586433158923,46.465857573438605,3.918474968260469,0.5089399433805168,2,-0.16760015487670898,0.27699995040893555,0.24509978294372559,0.11969995498657227,-0.21119976043701172,3,0.010976149997468099,1.2160261419336507,13.491399765014648,-1.4653890180270652,13.418600082397461,1.25766691694864,13.49779987335205,0.010976149997468099 2282,2015-02-20,13.479999542236328,13.493599891662598,13.38759994506836,13.411800384521484,13280000.0,0.0010693566189945436,1.2222244436891456,-2.5833393540929124,36.413929581344675,34.292101656789114,-0.1602849357580034,0.3990343011481947,0.13091664347888887,-0.21772232847763995,20.768413884483174,0.10599994659423828,-0.585229016424794,-0.2814605236053467,-1.284016644439232,0.7210955972285387,-0.7827385840222885,0.2198175368115951,0.387003356502456,44.639227642276424,-1.8193628114803033,0.5012780604169425,2,-0.18199968338012695,0.2626004219055176,0.23070025444030762,0.12400007247924805,-0.37279987335205256,4,0.01876856587470188,-5.047151552551121,13.46560001373291,1.2160261419336507,13.491399765014648,-1.4653890180270652,13.418600082397461,0.01876856587470188 2283,2015-02-23,13.423399925231935,13.594400405883787,13.399999618530273,13.469400405883787,10760000.0,-0.004198784786828225,-3.1896227481527535,-0.6745021814520119,34.3281113088002,34.919198759924754,-0.07645237379152903,0.40966101672899136,0.200460638095878,-0.16013026243840578,19.149887949834532,0.19440078735351385,-0.5775257544370973,-0.2955401420593251,-1.27854817164304,0.6874678875243898,-0.7870441568511826,0.19596387273253235,0.38831877294067674,16.050223076516783,-29.14767762668426,0.4915040147918579,2,-0.10890007019043146,0.31920003890991033,0.28729987144470037,0.1805996894836408,-0.4125995635986346,0,0.02409229399689017,1.2222244436891456,13.479999542236328,-5.047151552551121,13.46560001373291,1.2160261419336507,13.491399765014648,0.02409229399689017 2284,2015-02-24,13.358200073242188,13.464400291442873,13.330400466918945,13.402999877929688,11790000.0,-0.004857178684454788,-1.6693453398685714,0.9738986213331321,25.77554956317428,33.66073754587813,0.057150901250548,0.4083431054808777,0.2826596649811588,-0.09547263618707547,17.139192166529682,0.13399982452392756,-0.5689774431858314,-0.3052199840545651,-1.2338795980271762,0.623439629918046,-0.7695497910408697,0.1591098229317396,0.40155147639822175,8.687385260949384,-28.513937854227862,0.46432980698630527,2,0.10699987411499023,0.3843998908996582,0.35249972343444824,0.24579954147338867,-0.3076000213623029,1,0.01931400730830002,-3.1896227481527535,13.423399925231935,1.2222244436891456,13.479999542236328,-5.047151552551121,13.46560001373291,0.01931400730830002 2285,2015-02-25,13.51039981842041,13.578800201416016,13.37440013885498,13.406000137329102,18940000.0,0.011393731516500694,-1.4391462436198725,-2.330360183923706,49.69299521637327,35.29672348524853,-0.06946395301469188,0.19392730114135404,0.14677345950430976,-0.2459427397933318,15.15359262477396,0.22060012817382812,-0.5121508082327111,-0.10721020698547434,-0.9650460292368415,0.7506256152658928,-0.5361281181111579,0.3217077041402092,0.20050261159972926,56.24985098824595,15.554664599689119,0.4289179111256838,2,-0.03259992599487305,0.23220014572143555,0.20029997825622559,0.09359979629516602,-0.4625997543334961,2,-0.01413725628465834,-1.6693453398685714,13.358200073242188,-3.1896227481527535,13.423399925231935,1.2222244436891456,13.479999542236328,-0.01413725628465834 2286,2015-02-26,13.405799865722654,13.577799797058105,13.382800102233887,13.5,14095000.0,-0.007742180402029342,-1.7817427385892117,-0.9023028930036435,49.60419753958324,36.90306168287509,0.041542545637298645,0.24542550732102875,0.264693020798779,-0.140312401270128,13.594637202559994,0.19499969482421875,-0.4267821826855247,-0.17011013031006073,-0.9803609922473822,0.6401407316272607,-0.5752355612787206,0.2350153006585991,0.259184391854431,28.560384937721683,-15.801967058898324,0.40512543096866027,2,0.08460044860840021,0.33680009841919123,0.37804985046386896,0.1981997489929217,-0.20539951324462713,3,-0.01711197268264908,-1.4391462436198725,13.51039981842041,-1.6693453398685714,13.358200073242188,-3.1896227481527535,13.423399925231935,-0.01711197268264908 2287,2015-02-27,13.299400329589846,13.471799850463867,13.299400329589846,13.40999984741211,22030000.0,-0.007936828626306958,-2.1175456144587304,1.1740908722766255,53.475603792916345,39.202313880588164,0.1466879011262705,0.2885537139098062,0.38915010301229636,-0.0373004848714924,12.021247084361645,0.17239952087402166,-0.38860215847367385,-0.22694969177245916,-0.9717503230423734,0.5178509394974551,-0.5993500074074163,0.14545062386249796,0.32242084589076825,0.0,-47.56683299638637,0.37240031563495735,2,0.17549991607665838,0.4431996345520002,0.6252994537353498,0.30459928512573065,-0.13020038604736506,4,-0.003383616943526846,-1.7817427385892117,13.405799865722654,-1.4391462436198725,13.51039981842041,-1.6693453398685714,13.358200073242188,-0.003383616943526846 2288,2015-03-02,13.417200088500975,13.465999603271484,13.26099967956543,13.299400329589846,19935000.0,0.008857524098213387,-1.1068736706950122,-1.0651019211533668,67.14696395766495,43.068043530677926,0.018162726825188713,0.1152632316430715,0.3010202934811179,-0.1567610699673132,10.472161403286004,0.2049999237060547,-0.34635613739579263,-0.07016992568969904,-0.745600285249532,0.605260433870134,-0.40788510546961554,0.26754525409021745,0.16404778980895607,49.15045703071023,-4.138557843903101,0.3377151797799166,3,0.03849983215332209,0.3253998756408709,0.49004983901977717,0.18679952621460139,-0.3262004852294904,0,-0.02310470273767329,-2.1175456144587304,13.299400329589846,-1.7817427385892117,13.405799865722654,-1.4391462436198725,13.51039981842041,-0.02310470273767329 2289,2015-03-03,13.368599891662598,13.445199966430664,13.291199684143065,13.407600402832033,13210000.0,-0.0036222309064339875,1.6970362514301296,-0.3310746263823699,53.26671889531814,44.947123818089594,0.0658492779230837,0.09946636337000037,0.3692598527355404,-0.10746743304844486,9.590230402613575,0.15400028228759943,-0.3049172212712694,-0.07465009689331126,-0.6475508867614828,0.49825069297486024,-0.361100491827397,0.2118002980407745,0.17450908730689108,33.857783326031246,-19.633118491240133,0.28645039493408553,3,0.08710002899169922,0.37400007247924805,0.5386500358581543,0.23539972305297852,-0.3341999053955078,1,-0.026764173730148055,-1.1068736706950122,13.417200088500975,-2.1175456144587304,13.299400329589846,-1.7817427385892117,13.405799865722654,-0.026764173730148055 2290,2015-03-04,13.28320026397705,13.34000015258789,13.1850004196167,13.291999816894533,15300000.0,-0.006388075668178783,1.9580038401688946,0.22562660471943863,44.700172658048395,46.04491583480261,0.13254894504735404,0.09113746910120923,0.4695526995910555,-0.02482742729643661,8.187295697084803,0.18359947204589844,-0.2648124123802269,-0.0975797176361084,-0.3570951771921038,0.16193574191988702,-0.2273374474141061,0.03217801214188931,0.2240581496124232,25.0,-25.511025510436824,0.12975772977799727,3,0.10650014877319336,0.4593997001647949,0.6437997817993164,0.3207993507385254,0.3772001266479492,2,-0.017510856380593687,1.6970362514301296,13.368599891662598,-1.1068736706950122,13.417200088500975,-2.1175456144587304,13.299400329589846,-0.017510856380593687 2291,2015-03-05,13.409799575805664,13.43179988861084,13.324000358581545,13.343199729919435,12480000.0,0.009530783946090082,-1.0533519832151421,-7.568548824101446,50.174264672886096,47.57384195608498,-0.0031268824448709154,-0.04652656722219106,0.3623198595437067,-0.14980895410534956,7.786189203743667,0.14859962463378906,-0.21196698227473476,0.03452963829040456,-0.2170995309893371,0.2861588075701462,-0.09128494634946627,0.1603442229302754,0.06375930632659532,78.3820091709867,29.71018439083703,0.12581458463987116,3,-0.020099163055419922,0.33280038833618164,0.5715005397796631,0.1942000389099121,0.2648000717163086,3,-0.02699514706930295,1.9580038401688946,13.28320026397705,1.6970362514301296,13.368599891662598,-1.1068736706950122,13.417200088500975,-0.02699514706930295 2292,2015-03-06,13.17360019683838,13.338399887084961,13.152199745178224,13.338399887084961,19080000.0,-0.017613938048219646,1.2597147073290489,-2.4744755495095974,37.45158894566886,47.92089502684817,0.20678468059299782,0.17961756013294128,0.6050694856991914,0.08825744512409983,7.588957001344402,0.25759983062743963,-0.18528826010239108,-0.18943977355956854,-0.4556384236195523,0.07675887650041524,-0.3225390985895604,-0.05634044852957665,0.2682811257240978,6.819777354327589,-35.186387747595724,0.13309932502999208,3,0.19189977645873846,0.5654997825622541,0.8251998424530012,0.4303994178771955,0.3833999633789045,4,0.002034383557964592,-1.0533519832151421,13.409799575805664,1.9580038401688946,13.28320026397705,1.6970362514301296,13.368599891662598,0.002034383557964592 2293,2015-03-09,13.20680046081543,13.259599685668945,13.067399978637695,13.160200119018555,16065000.0,0.0025202118996305867,1.5256403829765903,-0.282769595787162,41.49942739559914,49.66799256378427,0.15603771006171208,0.1550272706191258,0.5779409308045764,0.06226167000659544,6.87824326788333,0.19219970703125,-0.15094338698519216,-0.15665955543517995,-0.4217887043604662,0.10846959349010632,-0.2892241298978231,-0.024094980972536817,0.22499942779541016,36.8979583594176,-0.8670655227100923,0.1325645744626429,3,0.11629962921142578,0.5322995185852051,0.8122496604919434,0.3971991539001465,0.3451995849609375,0,-0.0028470572705713293,1.2597147073290489,13.17360019683838,-1.0533519832151421,13.409799575805664,1.9580038401688946,13.28320026397705,-0.0028470572705713293 2294,2015-03-10,13.094799995422365,13.166600227355955,13.045999526977539,13.142800331115724,12020000.0,-0.008480514695846986,1.5230238218747763,-1.030042567125082,34.568066159177064,47.98744489076247,0.25339256012722977,0.29263203497810863,0.6925286017034189,0.1771713284646843,5.67164502786272,0.16080093383789062,-0.12708277095890708,-0.2753900051116922,-0.5013606244338042,-0.04941938578958016,-0.3883753147727482,-0.16240469545063618,0.3078278732299786,12.64915051873651,-19.612177327204606,0.1129853096610563,3,0.2170996665954572,0.6442999839782697,0.9591000080108625,0.5091996192932111,0.5361995697021467,1,-0.00029022147357804506,1.5256403829765903,13.20680046081543,1.2597147073290489,13.17360019683838,-1.0533519832151421,13.409799575805664,-0.00029022147357804506 2295,2015-03-11,13.215399742126465,13.355999946594238,13.165800094604492,13.17360019683838,17545000.0,0.009209743313854268,-5.627201435502093,-0.8708177700071155,40.933438944113284,47.02402726904358,0.09671726707460593,0.17425622609611935,0.5725729030328939,0.06142190011924953,4.665730160452317,0.2611999511718732,-0.08911117229271781,-0.15053024291992223,-0.3850744738691745,0.08401398802933002,-0.26780235839454924,-0.033258127445295216,0.15980642776489162,43.90877562472036,12.888858180754625,0.11727211547462615,3,0.04349994659423828,0.5237002372741699,0.8282504081726074,0.38859987258911133,0.463600158691408,2,-0.013696124172650315,1.5230238218747763,13.094799995422365,1.5256403829765903,13.20680046081543,1.2597147073290489,13.17360019683838,-0.013696124172650315 2296,2015-03-12,13.40779972076416,13.43179988861084,13.246600151062012,13.25059986114502,13830000.0,0.014558771008975624,-1.2421373481734632,3.7608031028977185,47.68263125899541,46.380363654163475,-0.10657689895840328,-0.017879089655199465,0.3736331505313917,-0.12451262883755376,4.170840218165535,0.216400146484375,-0.018399194185443335,0.04111976623535085,-0.19388170855360976,0.27612124102431146,-0.07638097115912856,0.15862050362983027,-0.4622001647949219,93.77912251168608,61.818273115878185,0.11750073739448028,3,-0.15180015563964844,-0.06780004501342773,0.6358504295349121,0.19619989395141602,0.33080005645751953,3,0.018839830182550088,-5.627201435502093,13.215399742126465,1.5230238218747763,13.094799995422365,1.5256403829765903,13.20680046081543,0.018839830182550088 2297,2015-03-13,13.49020004272461,13.552800178527832,13.350199699401855,13.359999656677244,17925000.0,0.006145700538235044,-1.7049408888634237,0.8282474702128289,52.10912465530434,44.70949262056786,-0.17775933575205727,-0.09869215781661822,0.290531925115566,-0.19854231795304145,3.8128042526188586,0.20260047912597656,-0.028372525158317785,0.11930007934570241,-0.12161603084899042,0.36021618954039525,-0.0011579757516440026,0.23975813444304883,-0.5348764801025396,87.64797645548992,51.457299961446594,0.12045805509734626,3,-0.19080018997192383,-0.1922001838684082,0.38915014266967773,0.1137995719909668,0.3601999282836914,4,0.013669152734085088,-1.2421373481734632,13.40779972076416,-5.627201435502093,13.215399742126465,1.5230238218747763,13.094799995422365,0.013669152734085088 2298,2015-03-16,13.57759952545166,13.649999618530273,13.52180004119873,13.52180004119873,13750000.0,0.00647873882153327,-3.5950094001025468,0.4285661966672712,56.83147830414645,45.10557699932656,-0.2682195656938138,-0.18952369864300955,0.2036905928681687,-0.2805897344866395,3.929617856398561,0.15979957580566406,-0.028869837345073535,0.2027095794677738,-0.049437178259999826,0.4548563371955474,0.07663620060388787,0.3287829583316597,-0.5983768981933597,88.01323143966906,46.346550418312106,0.12607337886388667,3,-0.2295999526977539,-0.279599666595459,0.30175065994262695,0.026400089263916016,-0.7529993057250977,0,-0.001517158110000305,-1.7049408888634237,13.49020004272461,-1.2421373481734632,13.40779972076416,-5.627201435502093,13.215399742126465,-0.001517158110000305 2299,2015-03-17,13.4399995803833,13.569199562072756,13.42020034790039,13.539999961853027,15280000.0,-0.010134335219596391,-1.1346768684246735,-1.7921380960519568,47.78782277649516,45.448649234709535,-0.13346136400628694,-0.05295329914397229,0.34420074723811744,-0.1238598023642421,3.9000951645936346,0.15739917755126953,-0.03155190047136003,0.06403965950012136,-0.1890678615865813,0.317147180586824,-0.06251410104323085,0.19059342004347357,-0.4205303336486814,56.629441424407155,16.11313559273168,0.1265537605433514,3,-0.09200000762939453,-0.1419997215270996,0.39350056648254395,0.1640000343322754,-0.727999687194826,1,0.008333368220973636,-3.5950094001025468,13.57759952545166,-1.7049408888634237,13.49020004272461,-1.2421373481734632,13.40779972076416,0.008333368220973636 2300,2015-03-18,13.46560001373291,13.492600440979006,13.253999710083008,13.385199546813965,23835000.0,0.001904794207506999,2.550571205562978,-0.8040016021667398,51.977258609218346,45.64898189430201,-0.14579987391737426,-0.08494063927860473,0.3287733680127083,-0.13044702603566272,3.7995210484539714,0.23860073089599787,-0.06511340129737597,0.090930080413818,-0.1599533855599553,0.3418135463875913,-0.03451165257306954,0.21637181340070555,-0.40829894469055183,54.28858497145357,11.753490263650967,0.12544173298688696,3,-0.1176004409790039,-0.15110015869140625,0.2819497585296631,0.13839960098266602,-0.7156000137329102,2,0.012283117813013833,-1.1346768684246735,13.4399995803833,-3.5950094001025468,13.57759952545166,-1.7049408888634237,13.49020004272461,0.012283117813013833 2301,2015-03-19,13.61340045928955,13.623600006103516,13.420000076293945,13.479399681091307,19535000.0,0.010976149997468099,1.6373069796170476,1.6666666666666887,60.10556962973288,48.166090859198015,-0.29243499897528835,-0.23304905332567571,0.19520733565016357,-0.2585043164963299,3.9959781334804796,0.2035999298095703,-0.06809436372978439,0.2313405036926266,-0.03878955271921036,0.5014705601044636,0.09627547548670812,0.3664055318985451,-0.5205374772779177,90.75778593378223,41.07251709423627,0.1350650282059184,3,-0.26540088653564453,-0.2652006149291992,0.132399320602417,-0.00940084457397461,-0.7384004592895508,3,0.004818740308455194,2.550571205562978,13.46560001373291,-1.1346768684246735,13.4399995803833,-3.5950094001025468,13.57759952545166,0.004818740308455194 2302,2015-03-20,13.732999801635742,13.784600257873535,13.648799896240234,13.699199676513672,22865000.0,0.008785412777935209,-1.0178406949226997,0.2522382748558788,60.15172714865054,50.238568609537054,-0.36245469284760645,-0.35070314528520363,0.07226026296221377,-0.3593104147434776,4.409514225117168,0.17119979858398438,-0.04963312244858287,0.3382898330688473,0.028120157471802187,0.6484595086658924,0.18320499527032474,0.49337467086736986,-0.6067086214329898,90.27508425073017,38.84823646454217,0.15508483779852236,3,-0.3176999092102051,-0.3176999092102051,0.012799978256225586,-0.12900018692016602,-0.9413995742797869,4,0.0004077751159123899,1.6373069796170476,13.61340045928955,2.550571205562978,13.46560001373291,-1.1346768684246735,13.4399995803833,0.0004077751159123899 2303,2015-03-23,13.746800422668455,13.848600387573242,13.65659999847412,13.713000297546387,13990000.0,0.0010049239956348988,-1.6193648274156853,0.9999999999999475,62.435903225159066,53.334994950201725,-0.3258695820973738,-0.3573549215379028,0.03861359456433,-0.35862292041252,4.76937226062286,0.19200038909912287,-0.04594978574806419,0.3359204292297342,-0.011972479747416997,0.6838133382068854,0.1619739747411586,0.5098668837183098,-0.5678445162520394,82.8792719620709,28.02259223192022,0.17394645448857532,3,-0.23960018157958807,-0.29950046539306463,-0.0010006427764874815,-0.14280080795287908,-1.1454000473022425,0,0.007536266269568381,-1.0178406949226997,13.732999801635742,1.6373069796170476,13.61340045928955,2.550571205562978,13.46560001373291,0.007536266269568381 2304,2015-03-24,13.61620044708252,13.79419994354248,13.608200073242188,13.729999542236328,16600000.0,-0.00950039075060527,-1.8659490834282355,-3.366824671294122,60.63354975454674,55.523896151360994,-0.126873061899353,-0.21759117277885665,0.15112877242505718,-0.21917363834948134,5.314200795796523,0.18599987030029297,-0.005212003189875247,0.19242043495178152,-0.16621531827843228,0.5510561881819953,0.013102558336674619,0.3717383115668884,-0.3702800925504217,60.914955315613554,2.1873555909499203,0.17931787661510726,3,-0.06860017776489258,-0.1689004898071289,0.12959933280944824,-0.01220083236694336,-1.1894006729125977,1,-0.05813664615414571,-1.6193648274156853,13.746800422668455,-1.0178406949226997,13.732999801635742,1.6373069796170476,13.61340045928955,-0.05813664615414571 2305,2015-03-25,13.3193998336792,13.662599563598633,13.314800262451172,13.600000381469727,18490000.0,-0.0217976089994264,-1.40027379498942,2.4657537690547824,47.39632231316425,55.49208404626864,0.20811711534666344,0.06763416001568423,0.4276799047882953,0.08675309860318414,5.326189772139131,0.34779930114746094,0.02194355833961481,-0.0948301792144779,-0.4539259142005463,0.2642655557715905,-0.2743780467075112,0.08471768827855541,-0.013211475842986431,0.8616654458399585,-53.092101929753014,0.17954786749303392,3,0.23190021514892578,0.1279001235961914,0.22189998626708984,0.28459978103637695,-0.6393995285034197,2,-0.04560265087581972,-1.8659490834282355,13.61620044708252,-1.6193648274156853,13.746800422668455,-1.0178406949226997,13.732999801635742,-0.04560265087581972 2306,2015-03-26,13.176400184631348,13.29740047454834,13.161399841308596,13.245400428771973,18510000.0,-0.010736193134338157,-1.7474617088913063,0.24590202935788547,50.085219917311086,55.26720574204716,0.35184066089223087,0.20297311515200356,0.5468292675288691,0.23819746908617745,5.519277882001853,0.1579999923706037,0.0685098879739865,-0.22635984420776367,-0.6009113786706397,0.14819169025511236,-0.4136356114392026,-0.039084076976324766,0.6722002029418945,2.1828188880652277,-55.34818719756694,0.18727576723143807,3,0.3285999298095703,0.27089977264404297,0.3312497138977051,0.4275994300842285,-0.505000114440918,3,-0.032360901206438086,-1.40027379498942,13.3193998336792,-1.8659490834282355,13.61620044708252,-1.6193648274156853,13.746800422668455,-0.032360901206438086 2307,2015-03-27,13.254400253295898,13.37279987335205,13.160200119018555,13.210200309753418,14300000.0,0.00591967969791396,-1.9486723322641446,-0.6405766253869969,51.41027973901122,54.664850345921025,0.26471218201455216,0.12799106541462635,0.44817889634819963,0.16971791478891696,5.931848971288374,0.2125997543334961,0.1020567344041261,-0.14610977172851491,-0.5238031009834216,0.23158355752639181,-0.3349564363559683,0.04273689289893845,0.5804561233520502,13.683918873988695,-44.537937037621525,0.18884666462745336,3,0.25,0.1928997039794922,0.265899658203125,0.34959936141967773,-0.7410001754760742,4,-0.028624475347464706,-1.7474617088913063,13.176400184631348,-1.40027379498942,13.3193998336792,-1.8659490834282355,13.61620044708252,-0.028624475347464706 2308,2015-03-30,13.107199668884276,13.380200386047365,13.029999732971193,13.36139965057373,20995000.0,-0.011105789896077689,1.4002666875833107,-5.751138153494333,50.35986953691352,54.95063331930085,0.3779107479909918,0.2643286742947364,0.578369971107854,0.32551045027882,6.52154111565658,0.3502006530761719,0.1079368517881889,-0.27781033515930353,-0.6774274113102887,0.12180674099168165,-0.4776188732347961,-0.07800179708381094,0.7006704574584965,10.10205635187808,-51.65852965153111,0.19980853807549234,3,0.33210039138794123,0.33210039138794123,0.41310024261474787,0.4967999458313006,-0.5626001358032209,0,-0.024078327140886868,-1.9486723322641446,13.254400253295898,-1.7474617088913063,13.176400184631348,-1.40027379498942,13.3193998336792,-0.024078327140886868 2309,2015-03-31,13.0108003616333,13.185199737548828,13.0108003616333,13.07639980316162,16570000.0,-0.0073546836613637145,-4.317099409763615,0.25806233774028564,43.977414109836985,54.06176170825847,0.45485887166737093,0.3505194541498806,0.6496285404936799,0.4271063965200881,7.165013047169371,0.17439937591552734,0.09586762462386744,-0.3563196659088135,-0.7896441767049698,0.07700484488734283,-0.5729819213068925,-0.13965741051073444,0.7503975411071764,0.0,-61.37417267105626,0.21666225539807837,3,0.4189000129699707,0.4189000129699707,0.517749547958374,0.5931992530822754,-0.43440055847168146,1,-0.031466164639213146,1.4002666875833107,13.107199668884276,-1.9486723322641446,13.254400253295898,-1.7474617088913063,13.176400184631348,-0.031466164639213146 2310,2015-04-01,13.050600051879885,13.060400009155273,12.881199836730955,13.0,20230000.0,0.0030589732484056498,4.105420459176793,-0.7713488209810615,38.44762102746352,51.65532297467299,0.3911324663671696,0.30820214738523255,0.5880688276422763,0.3944129910059555,7.578179693109538,0.17920017242431818,0.06645059704619172,-0.304889965057372,-0.7596531424567932,0.1498732123420492,-0.5322715537570826,-0.07750837635766139,0.6505660475720187,33.94790153658025,-22.363637747403075,0.2273815886997107,4,0.314300060272215,0.314300060272215,0.5532999038696271,0.5533995628356916,-0.37419986724853693,2,-0.047798589737650166,-4.317099409763615,13.0108003616333,1.4002666875833107,13.107199668884276,-1.9486723322641446,13.254400253295898,-0.047798589737650166 2311,2015-04-02,13.047800064086914,13.12119960784912,12.97760009765625,13.0600004196167,15400000.0,-0.0002145485864128993,1.1337423921438334,-0.2411134984356657,34.91544140600611,48.85129122549027,0.34113916870435723,0.297757699919341,0.5698462003045108,0.4029285022515712,8.30117027831827,0.14359951019286932,0.06314937249433861,-0.28958997726440394,-0.7636578709782462,0.18447791644943834,-0.5266239241213242,-0.05255603040748369,0.5713694090928954,33.3867823560891,-18.177652809354072,0.2370339468569208,4,0.31710004806518555,0.31710004806518555,0.5623998641967773,0.5561995506286621,-0.3344001770019531,3,-0.028188641541456172,4.105420459176793,13.050600051879885,-4.317099409763615,13.0108003616333,1.4002666875833107,13.107199668884276,-0.028188641541456172 2312,2015-04-06,13.200400352478027,13.26580047607422,12.960000038146973,12.969599723815918,14210000.0,0.011695480283387738,-1.446403503417983,-18.917533025873524,37.686114570361134,46.10131470829051,0.11738938817260447,0.15522671242305108,0.39140564224498675,0.2563791745451205,8.203454025806883,0.30580043792724787,0.05232617525111216,-0.13832969665527273,-0.6105963244172052,0.3339369311066598,-0.374463010536239,0.09780361722569353,0.34497215705689754,63.96796880972393,16.311227920769255,0.23613331388096656,4,0.1372995376586914,0.16449975967407227,0.41609978675842285,0.40359926223754883,-0.48939990997314275,0,-0.04007456351036287,1.1337423921438334,13.047800064086914,4.105420459176793,13.050600051879885,-4.317099409763615,13.0108003616333,-0.04007456351036287 2313,2015-04-07,13.16919994354248,13.285799980163574,13.094799995422365,13.188400268554688,16190000.0,-0.0023635956563764493,-1.273806347602504,-0.08319008974761583,40.4996011862701,43.86420931181532,0.06486176942455302,0.19338046899335737,0.3957092663559436,0.2935648469785139,7.774493133393684,0.19099998474120916,0.011400161446223578,-0.1676500797271725,-0.6424207716454564,0.3071206121911114,-0.40503542568631445,0.06973526623196946,0.309755298712048,71.18141490710767,23.640995161238536,0.23738534595914176,4,0.10269975662231445,0.19570016860961914,0.43955016136169434,0.4347996711730957,-0.4628000259399414,1,-0.0497980035639316,-1.446403503417983,13.200400352478027,1.1337423921438334,13.047800064086914,4.105420459176793,13.050600051879885,-0.0497980035639316 2314,2015-04-08,13.090999603271484,13.253999710083008,13.050000190734865,13.16919994354248,27440000.0,-0.005938123850062871,-1.5468237479239066,4.072865444792132,37.32575195842506,42.745257050177635,0.06786439577566661,0.2859418842365766,0.4392696143984143,0.3748687883063937,7.305854278693122,0.20399951934814275,-0.04520212081340347,-0.24566040039062464,-0.7208418589005205,0.22952105811927126,-0.4832511296455735,-0.008069671135675804,0.3281800984306873,51.853606565878195,4.953349805624811,0.23759072925494834,4,0.03970050811767578,0.27390050888061523,0.5081503391265869,0.5130000114440918,-0.40039920806884943,2,-0.04173860566414522,-1.273806347602504,13.16919994354248,-1.446403503417983,13.200400352478027,1.1337423921438334,13.047800064086914,-0.04173860566414522 2315,2015-04-09,13.03439998626709,13.09000015258789,12.971400260925293,13.075799942016602,18770000.0,-0.0043235519608639805,2.3982593488270414,0.5294088952304297,29.12158277141812,40.415964033967306,0.08916161942236123,0.3460271810609967,0.4612113318626765,0.43184739252661686,7.7411678747550114,0.1195993423461914,-0.11425759885688791,-0.2932100296020508,-0.7847289984359804,0.19830893923187887,-0.5389695140190156,-0.04745054518508596,0.3309817289379602,22.836083904620843,-17.751593257390546,0.2457594844169647,4,0.09630012512207031,0.33050012588500977,0.5647499561309814,0.5695996284484863,-0.38700008392333984,3,-0.035137803319524874,-1.5468237479239066,13.090999603271484,-1.273806347602504,13.16919994354248,-1.446403503417983,13.200400352478027,-0.035137803319524874 2316,2015-04-10,13.660400390625,13.699999809265135,13.300000190734865,13.321999549865724,59720000.0,0.04802679103122953,-1.092050626597669,-8.173942088410728,48.082426008435455,40.046202508347776,-0.515135302769087,-0.27413368820142203,-0.18686531969407127,-0.19220574641115107,8.57916844573166,0.6655998229980451,-0.16087476833498293,0.3201603412628167,-0.19255902370776745,0.8328797062334008,0.06380065877752372,0.5765200237481096,-0.7792005538940447,94.64872555564456,57.853333137826795,0.2563596824852924,4,-0.3698005676269549,-0.2955002784729004,-0.09425020217895508,-0.03070068359375,-0.9384002685546875,4,-0.07203304279931366,2.3982593488270414,13.03439998626709,-1.5468237479239066,13.090999603271484,-1.273806347602504,13.16919994354248,-0.07203304279931366 2317,2015-04-13,13.674599647521973,13.754799842834473,13.539999961853027,13.61400032043457,25720000.0,0.001039446611441841,-1.0594423338042271,0.17907558075634394,48.09335671767642,39.794367750654764,-0.5179264890769861,-0.2886068888419846,-0.22506865765416784,-0.20405202420021773,9.047787285928099,0.2147998809814453,-0.16048792886465435,0.3251396179199215,-0.2052611500868018,0.8555403859266448,0.059939233916558976,0.5903400019232841,-0.7770238113403334,89.7625430030166,56.36763065686644,0.2652003840033619,4,-0.3565998077392578,-0.30969953536987305,-0.10844945907592773,0.06370019912719727,-0.9395999908447283,0,-0.0702908885973268,-1.092050626597669,13.660400390625,2.3982593488270414,13.03439998626709,-1.5468237479239066,13.090999603271484,-0.0702908885973268 2318,2015-04-14,13.557000160217285,13.744000434875488,13.52280044555664,13.62320041656494,21905000.0,-0.008599848649024078,-2.2867831484079413,-1.0924256015611182,48.42585896126369,40.28863940081329,-0.36857224978303904,-0.18195890960963723,-0.13031077606598984,-0.08109344856929823,9.160459789232675,0.22119998931884766,-0.1573639149886077,0.20857009887695277,-0.3200423229441469,0.7371825206980525,-0.05573611203359796,0.4728763097875035,-0.625135363769532,74.75111205253124,42.98511744393005,0.2643062109105503,4,-0.2390003204345703,-0.19210004806518555,-0.004700183868408203,0.19549942016601562,-0.9921998977661133,1,-0.06240316498593601,-1.0594423338042271,13.674599647521973,-1.092050626597669,13.660400390625,2.3982593488270414,13.03439998626709,-0.06240316498593601 2319,2015-04-15,13.552000045776367,13.755200386047365,13.511799812316895,13.665200233459473,18145000.0,-0.0003688215963580932,-1.5144602349696004,1.7099660020744956,57.32092183360576,42.38567282371798,-0.3114857081862663,-0.17722415354062804,-0.15042861441919797,-0.07063547266269588,9.72853945254316,0.24340057373047053,-0.16232610652717838,0.19796996116638255,-0.3370610258211517,0.7330009481539168,-0.06954553232738547,0.46548545466015057,-0.5872178474731449,74.0749798630932,36.81353951916362,0.2675154934937675,4,-0.19439983367919922,-0.18709993362426758,-0.02090001106262207,0.2004995346069336,-0.8847999572753924,2,-0.06239670346203763,-2.2867831484079413,13.557000160217285,-1.0594423338042271,13.674599647521973,-1.092050626597669,13.660400390625,-0.06239670346203763 2320,2015-04-16,13.630999565124512,13.68000030517578,13.542400360107422,13.5600004196167,16980000.0,0.0058293623879350775,-1.5913540113866653,-0.6271998921642137,64.90881727048559,45.71827014199348,-0.33469416116004247,-0.25633968044751754,-0.263224181551168,-0.1438124247487469,10.474524911195044,0.1375999450683576,-0.15095282684939448,0.26869950294494593,-0.27856597470822564,0.8159649805981175,-0.004933235881638964,0.5423322417715308,-0.6187922755566415,72.71512134620502,29.735212870379442,0.2736327388265854,4,-0.27339935302734375,-0.2660994529724121,-0.1054997444152832,0.12150001525878906,-1.1021995544433594,3,-0.06898974396037161,-1.5144602349696004,13.552000045776367,-2.2867831484079413,13.557000160217285,-1.0594423338042271,13.674599647521973,-0.06898974396037161 2321,2015-04-17,13.678999900817873,13.70460033416748,13.461000442504885,13.575799942016602,25980000.0,0.0035214098176756803,2.155422140690893,1.4535380399742353,64.20446388178671,48.66475339881854,-0.31708813298881644,-0.3153411933871819,-0.31251548109377403,-0.18701556550032628,11.13932674252408,0.24359989166259588,-0.11457793321653398,0.31341986656189214,-0.24092276991473405,0.8677625030385183,0.036248548323579044,0.5905911848002052,-0.6222130254612335,74.09908230710134,26.28100773356762,0.2771713182383133,4,-0.31569957733154475,-0.31409978866577326,-0.18000006675720392,0.07349967956542791,-1.2357997894287127,4,-0.07541486994326563,-1.5913540113866653,13.630999565124512,-1.5144602349696004,13.552000045776367,-2.2867831484079413,13.557000160217285,-0.07541486994326563 2322,2015-04-20,13.73859977722168,13.770999908447266,13.652600288391113,13.735400199890135,21790000.0,0.00435703463966286,2.4823499712494566,0.031003668690469766,72.43783657381836,52.21344621965723,-0.3266685647217056,-0.39473846931932677,-0.3694585324728532,-0.23984222716000403,11.34631503348256,0.11839962005615234,-0.06581324002623923,0.37273974418640066,-0.18238939747340766,0.927868885846209,0.0951751733564965,0.6503043150163048,-0.6399080912235959,89.54832676014736,35.43267362715886,0.27756457082990454,4,-0.3673996925354004,-0.3736996650695801,-0.4406001567840576,0.013899803161621094,-1.4885997772216797,0,-0.07399587087738513,2.155422140690893,13.678999900817873,-1.5913540113866653,13.630999565124512,-1.5144602349696004,13.552000045776367,-0.07399587087738513 2323,2015-04-21,13.8503999710083,13.980600357055664,13.779999732971193,13.82800006866455,94165000.0,0.008137670184699797,-2.3885076358013477,7.000894187775547,79.51349452294136,56.90097317127015,-0.3706573715772823,-0.525312328916467,-0.4701621003284533,-0.3446804288409524,11.5826006934833,0.24200057983398438,-0.003519007467124524,0.4793599605560299,-0.09241961720486103,1.0511395383169209,0.19347017167558533,0.7652497494364745,-0.6979236272142817,74.94218486161066,13.403713898541397,0.28588978888044514,4,-0.37439966201782227,-0.41949987411499023,-0.5517001152038574,-0.097900390625,-1.2620000839233398,1,-0.08053199305910408,2.4823499712494566,13.73859977722168,2.155422140690893,13.678999900817873,-1.5913540113866653,13.630999565124512,-0.08053199305910408 2324,2015-04-22,12.824600219726562,13.139800071716307,12.704999923706055,13.10260009765625,188830000.0,-0.07406282514793405,1.4676524553607821,-12.410762942779291,45.30809102752442,58.6994740886153,0.6854634398603565,0.4618197187535138,0.5627222306514046,0.6836687721973274,11.921781182899203,1.145400047302246,0.022124620744925494,-0.5068597793579102,-1.1155836758976765,0.10186411718185617,-0.8112217276277924,-0.20249783108802788,1.1560001373291016,9.375999952151822,-53.353545427903484,0.3043619482698829,4,0.5181999206542969,0.5181999206542969,0.4983994960784912,0.9278993606567383,-0.5142002105712891,2,-0.020257938089623395,-2.3885076358013477,13.8503999710083,2.4823499712494566,13.73859977722168,2.155422140690893,13.678999900817873,-0.020257938089623395 2325,2015-04-23,12.711999893188475,12.869600296020508,12.704999923706055,12.839599609375,54715000.0,-0.008780026247125261,-1.324869677662684,0.4589919863878433,43.33253551189079,58.17170847788812,0.8353700181044275,0.5550391330092115,0.6702709999128995,0.7964939509253455,12.792289138444882,0.16460037231445312,0.04182090177498132,-0.5890901088714617,-1.2579817854702355,0.07980156772731206,-0.9235359471708495,-0.25464427057207395,1.2686004638671893,0.5487587883643801,-63.170499683087655,0.3344458382993871,4,0.6308002471923846,0.6308002471923846,0.6109998226165789,1.040499687194826,-0.4139995574951154,3,-0.0035242137400823825,1.4676524553607821,12.824600219726562,-2.3885076358013477,13.8503999710083,2.4823499712494566,13.73859977722168,-0.0035242137400823825 2326,2015-04-24,12.75,12.794599533081055,12.682600021362305,12.771599769592285,39685000.0,0.0029893098749855795,2.3136295021373248,0.16927756767664454,40.630712236401436,57.34252575774645,0.7315825093200736,0.5095828608885746,0.6245844028906475,0.757852986493468,13.211112885477478,0.11199951171875,0.07621441312697996,-0.5297699928283688,-1.2412233815131,0.1816833958563624,-0.8854966871707344,-0.1740432984860032,1.2050883483886725,5.192601017448268,-56.078821008760045,0.35572669434236526,4,0.5816001892089844,0.5816001892089844,0.5812497138977051,1.0024995803833008,-0.5385999679565447,4,-0.01734901877010575,-1.324869677662684,12.711999893188475,1.4676524553607821,12.824600219726562,-2.3885076358013477,13.8503999710083,-0.01734901877010575 2327,2015-04-27,12.875,12.924400329589846,12.721799850463867,12.802599906921387,37970000.0,0.009803921568627416,1.366817627299893,-3.35189191575787,44.109873819696936,56.862971853127924,0.5377851958575235,0.37387029751062073,0.4927728668529472,0.6338074919479553,13.792105712160371,0.20260047912597834,0.13348699482995308,-0.38579998016357386,-1.11997134064063,0.34837138031348225,-0.7528856604021019,-0.018714299925045808,1.0291888153076183,14.822798835018794,-43.32811378127404,0.3670856802385279,4,0.4566001892089844,0.4566001892089844,0.4730997085571289,0.8774995803833008,-0.6571998596191406,0,-0.03353785542608467,2.3136295021373248,12.75,-1.324869677662684,12.711999893188475,1.4676524553607821,12.824600219726562,-0.03353785542608467 2328,2015-04-28,12.791600227355955,12.93939971923828,12.728799819946287,12.875,31710000.0,-0.006477652244197607,-1.0153043763945393,-1.1519290804431401,44.018230560959374,55.384895045056105,0.5600951902502196,0.4557820360942255,0.5652856627100658,0.7179547416941094,13.954396190612181,0.2105998992919922,0.11043218742772964,-0.4534197807312026,-1.2145631364965812,0.307723575034176,-0.833991458613891,-0.07284810284851417,1.0637250361938513,23.84081233351868,-33.656446939716886,0.3805716778826891,4,0.5399999618530291,0.5399999618530291,0.6236996650695819,0.9608993530273455,-0.5602006912231428,1,-0.042340302833862475,1.366817627299893,12.875,2.3136295021373248,12.75,-1.324869677662684,12.711999893188475,-0.042340302833862475 2329,2015-04-29,12.601400375366213,12.77400016784668,12.53499984741211,12.753999710083008,39470000.0,-0.01486912103326865,1.4818277248509577,1.8297332220328495,41.787425545038396,52.81585152000642,0.6719329104012086,0.6469052261406976,0.7447171697498032,0.9106042908380534,14.23668692511337,0.2566003799438459,0.07707363380731813,-0.623149633407591,-1.4313794352160105,0.18508016840082853,-1.0272645343118008,-0.21903473250338124,1.2070158784960938,16.41952250238234,-43.584148139626635,0.4041149009042097,4,0.656399726867674,0.656399726867674,0.8758497238159162,1.151099205017088,-0.32540035247802734,2,-0.0010316701234781567,-1.0153043763945393,12.791600227355955,1.366817627299893,12.875,2.3136295021373248,12.75,-0.0010316701234781567 2330,2015-04-30,12.426799774169922,12.699999809265135,12.394399642944336,12.639800071716307,28170000.0,-0.013855650641622974,-1.2001407507852737,1.3958140639452088,21.76855841824802,48.100750912946566,0.7350528831480094,0.8141162643093889,0.9039516213855094,1.0826085138733248,14.234779009416377,0.305600166320799,0.04224572763038559,-0.7665602207183841,-1.647893985024945,0.11477354358817671,-1.2072271028716646,-0.3258933385651037,1.3052114953053735,5.944977374298762,-47.62424900412623,0.44066688215328065,4,0.7607002258300781,0.7607002258300781,1.070650339126587,1.325699806213379,-0.2643995285034162,3,-0.009366833547651998,1.4818277248509577,12.601400375366213,-1.0153043763945393,12.791600227355955,1.366817627299893,12.875,-0.009366833547651998 2331,2015-05-01,12.68000030517578,12.68000030517578,12.538399696350098,12.57919979095459,26175000.0,0.0203753609623738,1.8095215569032872,-0.47324118971823675,29.482648112029736,43.32795219497005,0.36346387443636097,0.5606954321055238,0.6388420667407555,0.829343358053098,14.501406669292196,0.2532005310058576,-0.00963056216682645,-0.4949697017669692,-1.4040056704770567,0.4140662669431183,-0.9494876861220121,-0.040451717411926325,0.9450020341770387,52.40378389917986,3.271790706264028,0.4545179843550435,5,0.5074996948242205,0.5074996948242205,0.8192996978759783,1.0625996589660662,-0.5642004013061523,4,-0.030126179833488975,-1.2001407507852737,12.426799774169922,1.4818277248509577,12.601400375366213,-1.0153043763945393,12.791600227355955,-0.030126179833488975 2332,2015-05-04,12.67140007019043,12.839200019836426,12.666600227355955,12.733799934387207,15905000.0,-0.0006782519541296272,-3.7944686543834307,-0.6190431138064576,30.870925679113554,37.923222323433635,0.22882540268281382,0.5561461719891252,0.6347235934722555,0.8389587735697344,15.181987924476397,0.17259979248047053,-0.08803591938951882,-0.47711992263793945,-1.41341601590117,0.45917617062529104,-0.9452679692695547,-0.008971876006324209,0.8551540534497093,50.82575935213167,4.730576910002185,0.468148046631615,5,0.09569978713989258,0.5160999298095703,0.8047499656677246,1.071199893951416,-0.4980001449584943,0,-0.036302226715193675,1.8095215569032872,12.68000030517578,-1.2001407507852737,12.426799774169922,1.4818277248509577,12.601400375366213,-0.036302226715193675 2333,2015-05-05,12.513400077819824,12.699000358581545,12.50380039215088,12.636799812316895,21040000.0,-0.01246902406169792,-1.7377446062892754,1.97756415154896,28.956975696734958,36.106431731123685,0.19805497007699735,0.69829830703544,0.779731325648525,0.9970463343929126,16.127842729880214,0.19519996643066406,-0.1805231083470531,-0.6023299217224114,-1.5805705820939604,0.3759107386491376,-1.091450251908185,-0.11320959153663779,0.9225816873646497,26.753672221900615,-15.149479208530046,0.4891203301857743,5,0.15349960327148438,0.6740999221801758,0.9624500274658203,1.2291998863220215,-0.39620018005371094,1,-0.023622671344371016,-3.7944686543834307,12.67140007019043,1.8095215569032872,12.68000030517578,-1.2001407507852737,12.426799774169922,-0.023622671344371016 2334,2015-05-06,12.544599533081055,12.556400299072266,12.369400024414062,12.506600379943848,25895000.0,0.002493283605351282,5.071369962689456,-0.30793545295763325,27.553727899493808,34.3532308853018,0.1374107371681781,0.6577903195041372,0.7377361860126186,0.96836812458751,17.07034551343713,0.18700027465820312,-0.299905929589789,-0.5438104629516598,-1.5549261589716075,0.46730523306828786,-1.0493683109616327,-0.03825261494168686,0.8080556623242074,37.29236065859961,-0.6838187822857691,0.5055578480099736,5,0.10980033874511719,0.6304006576538086,0.8947005271911621,1.198000431060791,-0.3493995666503906,2,-0.02496691872245982,-1.7377446062892754,12.513400077819824,-3.7944686543834307,12.67140007019043,1.8095215569032872,12.68000030517578,-0.02496691872245982 2335,2015-05-07,12.57639980316162,12.66819953918457,12.507800102233887,12.539999961853027,15895000.0,0.002534976903543651,-2.1825423857099606,0.9579119086459565,27.065486826778624,32.84598361756593,0.09426585256941244,0.621798459997958,0.6903805664722871,0.9379104729304046,17.62135598581438,0.1603994369506836,-0.45250323041059737,-0.4891101837158214,-1.5257987543267504,0.5475783868951076,-1.007454469021285,0.029234101589642236,0.6779298751445229,44.061256016288006,10.214259364439094,0.5183442853054644,5,0.07800006866455256,0.598600387573244,0.8533005714416522,1.1662001609802264,-0.4930000305175746,3,-0.023885991617244473,5.071369962689456,12.544599533081055,-1.7377446062892754,12.513400077819824,-3.7944686543834307,12.67140007019043,-0.023885991617244473 2336,2015-05-08,12.676400184631348,12.753999710083008,12.640999794006348,12.720000267028807,22175000.0,0.007951431493501637,1.0251068193471202,-1.197809683504516,28.27103031646189,31.08611211720648,-0.019302439651770698,0.4683099516053737,0.5790382161256815,0.8388003864849107,17.786034459110972,0.1775999069213885,-0.4677438284186213,-0.33990979194641113,-1.3508014452100685,0.6709818613172462,-0.8453556185782389,0.16553603468541667,0.48943652828558726,65.3469908915779,36.953549082541926,0.5054458266318285,5,-0.02200031280517578,0.4986000061035156,0.688499927520752,1.0339999198913574,-0.6640005111694336,4,-0.04054778418781746,-2.1825423857099606,12.57639980316162,5.071369962689456,12.544599533081055,-1.7377446062892754,12.513400077819824,-0.04054778418781746 2337,2015-05-11,12.713399887084961,12.75,12.566399574279785,12.606599807739258,20820000.0,0.002918786241733695,1.0400012715635993,-2.4495384749990063,26.006592078799045,29.084818952522,-0.09122953473260154,0.3748248256985569,0.5343227375926833,0.8057381724869437,17.875082523240774,0.18360042572021484,-0.46776504336404834,-0.25485010147094656,-1.224521578339882,0.7148213753979888,-0.7396858399054143,0.22998563696352115,0.372793156981686,89.4436151377944,64.17312512170884,0.4848357384344675,5,-0.1090998649597168,0.46160030364990234,0.6515002250671387,0.9970002174377441,-0.5766000747680664,0,-0.04700552083022358,1.0251068193471202,12.676400184631348,-2.1825423857099606,12.57639980316162,5.071369962689456,12.544599533081055,-0.04700552083022358 2338,2015-05-12,12.711000442504885,12.753399848937988,12.547200202941895,12.609999656677244,14505000.0,-0.00018873350963444224,1.2195919414859488,0.9456995392363801,45.780099533507595,29.528449395685243,-0.1133896425842611,0.3273793009297048,0.5250218224161554,0.8169902684073183,18.057264925770543,0.20619964599609375,-0.4638648331042923,-0.2149495601654028,-1.1496617827177218,0.7197626623869162,-0.6823056714415632,0.2524065511107576,0.30351329959650464,88.81973408185881,58.99659783485511,0.4673561112761596,5,-0.10670042037964045,0.4639997482299787,0.6402995586395246,0.9993996620178205,-0.5870008468627947,1,-0.04229411521969917,1.0400012715635993,12.713399887084961,1.0251068193471202,12.676400184631348,-2.1825423857099606,12.57639980316162,-0.04229411521969917 2339,2015-05-13,12.706399917602539,12.789999961853027,12.680999755859375,12.720000267028807,16280000.0,-0.0003619325577994825,-2.3850641946423017,-0.13465587732631115,49.77382990098132,32.64014622710006,-0.10317898290101901,0.27972296239673966,0.519194062299615,0.8255152338279377,18.162099680199724,0.10900020599365234,-0.48033110878924035,-0.17727007865905797,-1.0682216178619566,0.7136814605438406,-0.6227458482605073,0.26820569094239133,0.2436024527301175,70.37558971031537,35.327229175321804,0.44547576960144947,5,-0.10209989547729492,0.4686002731323242,0.6119999885559082,1.004000186920166,-0.40019989013671875,2,-0.04637033492234022,1.2195919414859488,12.711000442504885,1.0400012715635993,12.713399887084961,1.0251068193471202,12.676400184631348,-0.04637033492234022 2340,2015-05-14,12.690600395202635,12.77180004119873,12.617199897766113,12.720600128173828,18020000.0,-0.001243430279415092,1.3353573769547147,2.2058060444573293,47.55718083333129,34.64842764057801,-0.05143282983480546,0.23342568213960035,0.5269198056625655,0.8431273922058704,18.338339506871286,0.1546001434326172,-0.49242123418903994,-0.14604964256286834,-0.9674837442417648,0.6753844591160281,-0.5567666934023165,0.26466740827657986,0.20134174053816167,59.06109334862493,19.400244303742674,0.4107170508394484,5,-0.0863003730773908,0.48439979553222834,0.5571997165679949,1.0197997093200701,-0.305600166320799,3,-0.039036799942045675,-2.3850641946423017,12.706399917602539,1.2195919414859488,12.711000442504885,1.0400012715635993,12.713399887084961,-0.039036799942045675 2341,2015-05-15,12.64739990234375,12.728799819946287,12.581000328063965,12.69499969482422,21885000.0,-0.0034041330995825403,1.5659624490877664,1.5866738722700482,39.964729212184785,35.658850255363696,-0.01491107699277805,0.2059371586144252,0.5572967635234036,0.8892425688625103,18.929896537528105,0.14779949188232244,-0.4835356134226849,-0.13767013549804652,-0.8599667381241947,0.5846264671281016,-0.4988184368111206,0.22347816581502755,0.19228802226437303,41.268450945426835,-1.4708663514074942,0.3611483013130738,5,-0.06769990921020508,0.5276002883911133,0.6004002094268799,1.063000202178955,-0.3394002914428693,4,-0.044594156431725374,1.3353573769547147,12.690600395202635,-2.3850641946423017,12.706399917602539,1.2195919414859488,12.711000442504885,-0.044594156431725374 2342,2015-05-18,12.722000122070312,12.73419952392578,12.621000289916992,12.651200294494627,20200000.0,0.005898462949110783,1.3781693597668387,-1.4873978201634694,46.907215184187336,37.65332130952507,-0.0911659285745614,0.05404156463741394,0.4780900533001482,0.812834297494927,19.31347562048141,0.11319923400878729,-0.4076605556113648,-0.012239933013916016,-0.5781521305435575,0.5536722645157255,-0.29519603177873677,0.27071616575090474,0.070659012518405,71.99344839234232,25.753889822838175,0.28295609876482036,5,-0.14230012893676758,0.4530000686645508,0.6057498455047607,0.9883999824523926,-0.5114002227783203,0,-0.05577742821880449,1.5659624490877664,12.64739990234375,1.3353573769547147,12.690600395202635,-2.3850641946423017,12.706399917602539,-0.05577742821880449 2343,2015-05-19,12.734999656677244,12.797599792480467,12.630000114440918,12.748800277709961,18990000.0,0.0010218153185190815,2.008980318634439,-0.1949245005994356,57.04636884827825,40.93028141494556,-0.0775847329235404,-0.04933492663923822,0.4594698005787148,0.7975889634060334,18.93941023664518,0.167599678039549,-0.3620073242755435,0.05652961730956818,-0.15532964518841297,0.26838887980754933,-0.049400013939422394,0.16245924855855876,-0.3655996322631818,71.09866546906692,20.21598765947673,0.10592963124899088,5,-0.08229970932006658,0.44000053405761896,0.6064503192901629,0.9754004478454608,-0.587399482727049,1,-0.04697289834999718,1.3781693597668387,12.722000122070312,1.5659624490877664,12.64739990234375,1.3353573769547147,12.690600395202635,-0.04697289834999718 2344,2015-05-20,12.564800262451172,12.718000411987305,12.540200233459473,12.658599853515625,25960000.0,-0.013364695627363643,-1.4867218865458232,6.796765945683598,57.31244870815298,44.2910549573205,0.1070376275215672,0.10582884902687972,0.6255655199940762,0.9633868099607863,18.99466824417636,0.19479942321777166,-0.3251153827962181,-0.10067977905273473,-0.30658861756189637,0.10522905945642691,-0.20363419830731466,0.0022746402018452017,-0.18683624267578125,9.557137193732629,-45.06792877538763,0.10295441925458074,5,0.10409975051879883,0.6101999282836914,0.7766497135162354,1.1420998573303223,-0.37559986114501953,2,-0.035082186553046735,2.008980318634439,12.734999656677244,1.3781693597668387,12.722000122070312,1.5659624490877664,12.64739990234375,-0.035082186553046735 2345,2015-05-21,12.667200088500975,12.674799919128418,12.50059986114502,12.56659984588623,21935000.0,0.008149737672775936,2.00863907761993,-1.0725019317580842,49.1927199239754,46.61568713593311,0.02109018612728164,-0.00010472261529237414,0.5162794200551009,0.8554532620116415,19.09817137676533,0.17420005798339844,-0.26216585917683943,0.003960037231443891,-0.20078943601398258,0.20870951047687036,-0.09841469939127023,0.10633477385415802,-0.28084335327148224,56.09436561377118,1.139234029175043,0.10237473662271326,5,-0.018100261688230646,0.5078001022338885,0.694050073623659,1.0397000312805194,-0.6661996841430646,3,-0.028498804669775724,-1.4867218865458232,12.564800262451172,2.008980318634439,12.734999656677244,1.3781693597668387,12.722000122070312,-0.028498804669775724 2346,2015-05-22,12.528800010681152,12.699999809265135,12.515600204467773,12.699999809265135,27515000.0,-0.010925861820518579,1.1542035250340041,-1.7017831581142824,42.271827499056705,48.42293551596173,0.1523752513314207,0.12740609849152307,0.639840447608746,0.9827866662182778,19.108988670399697,0.1843996047973615,-0.19866763333443416,-0.12338004112243617,-0.33225245814639237,0.08549237590152003,-0.22781624963441338,-0.018943832610458955,-0.13421841430664117,9.495002039001172,-44.08297906652542,0.10443620851197793,5,0.1202998161315918,0.6462001800537109,0.8324501514434814,1.1781001091003418,-0.42899990081787287,4,-0.011477538285927125,2.00863907761993,12.667200088500975,-1.4867218865458232,12.564800262451172,2.008980318634439,12.734999656677244,-0.011477538285927125 2347,2015-05-26,12.44320011138916,12.527600288391113,12.374199867248535,12.493399620056152,23875000.0,-0.006832250432524778,1.5868352068959972,0.2932217741037041,45.87155551666966,48.433097291868634,0.21860531360743352,0.18867125358865167,0.7066442541770037,1.0591942634627536,19.733509224651414,0.1546001434326172,-0.13578371622231344,-0.18738994598388636,-0.38840465626515375,0.01362476429738102,-0.28789730112452006,-0.08688259084325267,0.3543996810913068,16.296706737212517,-38.99415280941284,0.10050735514063382,5,0.1426997184753418,0.7318000793457031,0.9209001064300537,1.263700008392334,-0.3118000030517578,1,-0.010865412376076078,1.1542035250340041,12.528800010681152,2.00863907761993,12.667200088500975,-1.4867218865458232,12.564800262451172,-0.010865412376076078 2348,2015-05-27,12.25,12.489999771118164,12.245200157165527,12.463199615478516,37220000.0,-0.01552656146808451,-1.197489962417923,4.247045860405031,35.447554476863715,46.84128891141112,0.379437480686736,0.35754724368877433,0.8755981583255554,1.2421130446747881,20.580717227481976,0.24479961395263672,-0.08578080514127606,-0.3535100460052494,-0.6032218027546516,-0.10379828925584711,-0.4783659243799505,-0.22865416763054824,0.5391317939758284,1.0151946378036456,-54.21623456347231,0.1248558783747009,5,0.27139997482299805,0.8629002571105957,1.1180500984191895,1.1149001121520996,-0.058799743652345526,2,-0.0032163347516741547,1.5868352068959972,12.44320011138916,1.1542035250340041,12.528800010681152,2.00863907761993,12.667200088500975,-0.0032163347516741547 2349,2015-05-28,12.588399887084961,12.720000267028807,12.337200164794922,12.350000381469727,44655000.0,0.027624480578364086,-1.900001444961406,-1.1181985721698366,50.4549625739681,47.16326466037076,0.025187799738214167,0.019102868456705835,0.5208203321565019,0.8972464139217564,20.56888342485481,0.4700002670288068,-0.024404740531275948,-0.014460134506226296,-0.2642626807354045,0.2353424117229519,-0.1393614076208145,0.11044113860836191,0.17897464141845632,72.282992945865,14.992597032043165,0.12490127311458897,5,-0.06699991226196289,0.10410022735595703,0.8650503158569336,0.8425002098083496,-0.44499969482421875,3,-0.035016341797896255,-1.197489962417923,12.25,1.5868352068959972,12.44320011138916,1.1542035250340041,12.528800010681152,-0.035016341797896255 2350,2015-05-29,12.310400009155273,12.567999839782715,12.271599769592285,12.5600004196167,39400000.0,-0.02208381370335244,1.2319345352440387,-1.046983758700696,37.773899702263144,46.919839159268356,0.2722104855025478,0.3034956254642758,0.7780489057566413,1.1705175043693181,20.295088613336816,0.3168001174926758,-0.032785829993933646,-0.2866400241851803,-0.5581909054790284,-0.01508914289133223,-0.42241546483210435,-0.15086458353825627,0.4360875444946277,13.732063374736928,-40.78197585204801,0.1357754406469244,5,0.2109999656677246,0.28189992904663086,1.032400131225586,1.032400131225586,0.100799560546875,4,-0.009845302163941416,-1.900001444961406,12.588399887084961,-1.197489962417923,12.25,1.5868352068959972,12.44320011138916,-0.009845302163941416 2351,2015-06-01,12.29800033569336,12.380000114440918,12.251999855041506,12.300200462341307,19805000.0,-0.001007251872619297,-1.7175962015449588,0.008814595472339813,35.891863249103395,45.69591116648125,0.25684576747980437,0.30125495899881827,0.7643401511987555,1.1791253086069169,20.02919036879409,0.1280002593994123,-0.04972623502148643,-0.27993969917297434,-0.5792408397641555,0.019361441418206837,-0.4295902694685658,-0.13028912887738286,0.4284357220971664,11.120506805071306,-37.36515166815755,0.14965057029559073,6,0.22339963912963867,0.2942996025085449,1.0447998046875,1.0447998046875,-0.0410003662109375,0,-0.024150262093703634,1.2319345352440387,12.310400009155273,-1.900001444961406,12.588399887084961,-1.197489962417923,12.25,-0.024150262093703634 2352,2015-06-02,12.211400032043455,12.335000038146973,12.199999809265135,12.26200008392334,18550000.0,-0.007041819912669722,-2.6784554218744643,22.998699609902342,33.950121415217836,43.12966145169676,0.2943552082550216,0.37062855554354357,0.8194317903443338,1.2518497028777116,20.418220133580885,0.1350002288818377,-0.06651523483214028,-0.34354000091552983,-0.6808817343544469,-0.006198267476612784,-0.5122108676349875,-0.1748691341960722,0.495786589722071,2.1923486043355465,-39.489749604293635,0.1686708667194584,6,0.24860000610351562,0.35829973220825195,1.1202001571655291,1.1202001571655291,0.33179950714111506,1,-0.00913899486441605,-1.7175962015449588,12.29800033569336,1.2319345352440387,12.310400009155273,-1.900001444961406,12.588399887084961,-0.00913899486441605 2353,2015-06-03,12.21780014038086,12.265000343322756,12.15999984741211,12.18000030517578,19765000.0,0.0005241093011947306,-1.6992154939936714,-0.7470315503788396,34.321649560251885,40.57512821304109,0.23118683247446725,0.3593725863772228,0.7805028435828874,1.2232533237380299,20.457280288357445,0.10500049591064631,-0.07158049427955859,-0.3223598957061764,-0.6917451994522228,0.04702540803986999,-0.5070525475791996,-0.1376672438331532,0.4589552726346433,10.321473153236647,-26.585548576951204,0.18469265187302336,6,0.2221999168395996,0.33189964294433594,1.113800048828125,1.113800048828125,0.5705995559692383,2,-0.0070716521019112966,-2.6784554218744643,12.211400032043455,-1.7175962015449588,12.29800033569336,1.2319345352440387,12.310400009155273,-0.0070716521019112966 2354,2015-06-04,12.231399536132812,12.279000282287598,12.060199737548828,12.121999740600586,25390000.0,0.0011130805542485245,1.1387992915074112,2.894187102633833,35.24417697414107,39.02529010750394,0.18474944343364008,0.3384589164597589,0.7380722331001195,1.189138036457937,20.288778406074567,0.21880054473876953,-0.09411548654933988,-0.2931005001068119,-0.6874086250830764,0.10120762486945267,-0.49025456259494504,-0.09594643761867871,0.4040154316344182,33.71401420181908,-0.3745284349986733,0.19715406248813241,6,0.15870046615600586,0.21830034255981445,1.1002006530761719,1.1002006530761719,0.9286003112792969,3,-0.0032865641962234182,-1.6992154939936714,12.21780014038086,-2.6784554218744643,12.211400032043455,-1.7175962015449588,12.29800033569336,-0.0032865641962234182 2355,2015-06-05,12.276000022888185,12.29800033569336,12.030599594116213,12.163200378417967,39645000.0,0.003646392763446027,2.4107178698066276,1.031077287863763,38.07627563376776,38.55911767802739,0.0880845656234559,0.2848012268996154,0.6741325907322278,1.1248934408386635,20.576744548998647,0.26740074157714666,-0.1326493831335842,-0.2334800243377675,-0.6420903604477566,0.1751303117722216,-0.43778519239276115,-0.02917485628277383,0.3018934218572049,70.23470616011586,35.52369568403452,0.20430516805499427,6,0.0992999076843244,0.158899784088133,0.9818000793457013,0.9818000793457013,0.8331995010375941,4,-0.010801550210183697,1.1387992915074112,12.231399536132812,-1.6992154939936714,12.21780014038086,-2.6784554218744643,12.211400032043455,-0.010801550210183697 2356,2015-06-08,12.162400245666506,12.258399963378904,12.155400276184082,12.23859977722168,21850000.0,-0.009253810443945687,-1.2838202175912317,-0.6755298911894387,32.473050189821095,37.07039486393311,0.16119631208400165,0.3772614020686085,0.7712844529132585,1.2172354485006363,21.203932839661807,0.12059974670410334,-0.16489199616663974,-0.32137980461120463,-0.7499548466681247,0.10719523744571546,-0.5356673256396647,-0.10709228358274459,0.34981793700338315,43.29844260574547,12.753859651223038,0.21428752102846044,6,0.21289968490600408,0.2724995613098127,1.0250997543334943,1.0250997543334943,1.0613994598388672,0,0.02045643285948362,2.4107178698066276,12.276000022888185,1.1387992915074112,12.231399536132812,-1.6992154939936714,12.21780014038086,0.02045643285948362 2357,2015-06-09,12.115799903869627,12.174200057983398,12.10319995880127,12.139399528503418,16985000.0,-0.003831508654180471,-1.9098690639046316,0.30970826397670165,31.00613277259599,36.57690356345892,0.174859291271785,0.3971580170097848,0.7980416991895378,1.2434707911097593,21.725731335761285,0.0710000991821289,-0.20013462948667993,-0.3381001472473155,-0.7823124064682094,0.1061121119735784,-0.5602062768577625,-0.11599401763686856,0.33862404817381986,31.862405934589987,6.181296248985742,0.22210612961044682,6,0.25950002670288264,0.31909990310669123,1.0717000961303729,1.0717000961303729,1.0534000396728533,1,0.011654209109849711,-1.2838202175912317,12.162400245666506,2.4107178698066276,12.276000022888185,1.1387992915074112,12.231399536132812,0.011654209109849711 2358,2015-06-10,12.173399925231935,12.1899995803833,12.112799644470215,12.112799644470215,11240000.0,0.004754124516690883,-1.5478408661714718,-2.5678493493896823,37.10292632371523,35.09334398009749,0.11761985867438618,0.3132792430974174,0.72560421876919,1.1684952781841513,22.186705901538005,0.07719993591308594,-0.2189148056457224,-0.2536201000213598,-0.6973887730366197,0.1901485729939001,-0.47550443652898977,-0.031735763513729864,0.23016510386024436,53.40311708691501,24.621518492733188,0.22188433650763004,6,0.12589979171752752,0.24069976806640447,0.8039000034332258,1.0141000747680646,1.065600395202635,2,0.03037767724907714,-1.9098690639046316,12.115799903869627,-1.2838202175912317,12.162400245666506,2.4107178698066276,12.276000022888185,0.03037767724907714 2359,2015-06-11,12.117199897766113,12.260000228881836,12.111200332641602,12.18000030517578,12075000.0,-0.00461662541368868,-2.9786314433975494,-1.0363055520583566,31.30776934720133,34.37488505175729,0.11169723841988777,0.34053396994786667,0.7691155349449943,1.2035177982993321,22.66346627185531,0.14879989624023438,-0.2395419762237303,-0.2803601264953617,-0.7242657757733983,0.16354552278267498,-0.50231295113438,-0.05840730185634335,0.2416092791289497,32.3859624095006,6.767635018462993,0.22195282463901864,6,0.08809995651245117,0.29689979553222656,0.809999942779541,1.0703001022338867,1.442800521850586,3,0.055392318707866206,-1.5478408661714718,12.173399925231935,-1.9098690639046316,12.115799903869627,-1.2838202175912317,12.162400245666506,0.055392318707866206 2360,2015-06-12,12.195199966430664,12.248000144958494,12.080400466918945,12.100000381469727,21580000.0,0.0064371364112703056,-1.4940537011807185,-1.515907123657998,38.17691916143187,34.62878015312712,0.017475267599307287,0.23559590986886825,0.677788449589551,1.106280900852349,23.020178686702025,0.167599678039549,-0.23092609349549065,-0.17759003639221227,-0.6077194968798612,0.2525394240954366,-0.3926547666360367,0.03747469385161217,0.1242240605309366,63.91962787536374,34.76387036858937,0.21506473024382453,6,-0.012400150299072266,0.21889972686767578,0.7195000648498535,0.9798002243041992,1.2662000656127912,4,0.07911308413451357,-2.9786314433975494,12.117199897766113,-1.5478408661714718,12.173399925231935,-1.9098690639046316,12.115799903869627,0.07911308413451357 2361,2015-06-15,12.083399772644045,12.1697998046875,12.05459976196289,12.149999618530273,22105000.0,-0.009167557243371816,1.169487872556327,-0.6995812630229017,37.48085351512224,35.021083719783164,0.10687179636365407,0.3193493692784539,0.7747779902368883,1.1986024126889472,23.3246827934671,0.14060020446777344,-0.27136250817399343,-0.2611902236938466,-0.6894634337866492,0.16708298639895602,-0.475326828740247,-0.04705361864744617,0.20136532237610894,14.02139494284554,-16.068568613866802,0.214136605046401,6,0.08090019226074041,0.3306999206542951,0.8313002586364728,1.0916004180908185,2.4330005645751935,0,0.08489330574033249,-1.4940537011807185,12.195199966430664,-2.9786314433975494,12.117199897766113,-1.5478408661714718,12.173399925231935,0.08489330574033249 2362,2015-06-16,12.012399673461914,12.097999572753904,11.960800170898438,12.048199653625488,19245000.0,-0.00587583796928326,1.0265817702867635,0.5375384835684256,40.96439461857397,35.75916650404117,0.16391224706056207,0.35253698179336723,0.8249175292833222,1.246463491219325,23.798770581499117,0.13719940185546697,-0.2720906082111654,-0.29671030044555735,-0.7106695139383596,0.11724891304724494,-0.5036899071919585,-0.0897306936991562,0.24186556144976734,17.245819707140445,-15.839403660310449,0.20697960674640103,6,0.11700057983398438,0.36680030822753906,0.9023003578186035,1.1626005172729492,2.5064001083374006,1,0.10084579808976168,1.169487872556327,12.083399772644045,-1.4940537011807185,12.195199966430664,-2.9786314433975494,12.117199897766113,0.10084579808976168 2363,2015-06-17,12.136799812316895,12.13860034942627,12.010000228881836,12.010000228881836,22735000.0,0.010355977343128986,-1.028399732248287,-3.5418897679746397,29.487651534775836,35.11955256633392,0.029965040007862598,0.19080610177797652,0.6816781075360048,1.0993329629726105,24.498566443909738,0.1286001205444336,-0.26678420574210016,-0.14240016937255895,-0.5107213140781877,0.22592097533306976,-0.3265607417253733,0.04176040298025541,0.0763803136329333,58.82339816532477,29.42839120970427,0.18416057235281433,6,-0.007399559020996094,0.2424001693725586,0.7528502941131592,1.0382003784179688,2.439000129699707,2,0.0850636203274826,1.0265817702867635,12.012399673461914,1.169487872556327,12.083399772644045,-1.4940537011807185,12.195199966430664,0.0850636203274826 2364,2015-06-18,12.12399959564209,12.211600303649902,12.108799934387207,12.157400131225586,19290000.0,-0.0010546615971875895,-2.2225892763718442,-0.26341202927218166,38.846324602740914,35.205113562886496,0.02897553208281245,0.17801640461242663,0.6776228928796755,1.0859871876286462,24.759275944955558,0.10280036926269531,-0.25029195722644815,-0.13316035270690918,-0.4817489625525724,0.21542825713875402,-0.3074546576297408,0.04113395221592242,-0.16319942474365234,56.82431736902785,24.39682055465864,0.17429430492283127,6,-0.013599395751953125,0.2552003860473633,0.7656505107879639,1.0510005950927734,2.504800796508791,3,0.0919664105889002,-1.028399732248287,12.136799812316895,1.0265817702867635,12.012399673461914,1.169487872556327,12.083399772644045,0.0919664105889002 2365,2015-06-19,12.30620002746582,12.31439971923828,12.084799766540527,12.1048002243042,34910000.0,0.015028079668463645,1.1083637287141292,-6.0298375353339235,50.40778190924267,37.19786153171111,-0.1659409909842431,-0.034378544969094094,0.48216134616789397,0.8791054284563984,24.668607605200062,0.22959995269775213,-0.23003764607061505,0.06709008216857981,-0.22488956761352874,0.35906973195068836,-0.07889974272247358,0.2130799070596332,-0.3403838539123534,97.68107968153328,59.97416928875265,0.14598982489105428,6,-0.16860008239746094,0.07299995422363281,0.5834500789642334,0.868800163269043,2.309399604797365,4,0.10188363502564246,-2.2225892763718442,12.12399959564209,-1.028399732248287,12.136799812316895,1.0265817702867635,12.012399673461914,0.10188363502564246 2366,2015-06-22,12.385000228881836,12.463600158691404,12.336999893188475,12.350000381469727,25355000.0,0.0064032927500077275,-3.150772309423809,0.17378292760307412,58.70087882064237,40.275055537049596,-0.2345055295092866,-0.13123260044589813,0.3705613279834914,0.7788142127390074,24.39940028186937,0.15740013122558416,-0.20988904378573814,0.15308027267456126,-0.11496421399555778,0.4211247593446803,0.019058029339500848,0.28710251600962167,-0.40524071350097657,84.36755534649438,40.42636310294655,0.1340222433350597,6,-0.17280006408691406,-0.0058002471923828125,0.5046498775482178,0.7899999618530273,2.3833999633789062,0,0.08691156909722575,1.1083637287141292,12.30620002746582,-2.2225892763718442,12.12399959564209,-1.028399732248287,12.136799812316895,0.08691156909722575 2367,2015-06-23,12.30799961090088,12.452799797058105,12.28339958190918,12.417400360107422,19730000.0,-0.006217248006293086,-1.136183518234569,-3.1257493188010392,54.222023032057265,42.17717739353205,-0.14234316412973946,-0.06838641111259847,0.41273335959562907,0.8328467594668414,23.740207925004995,0.16940021514892578,-0.1999486058427138,0.08283967971801864,-0.16910522803623884,0.33478458747227613,-0.0431327741591101,0.2088121335951474,-0.2992096569213878,65.69652295672788,16.77964542682983,0.12597245387712883,6,-0.09579944610595881,0.07120037078857244,0.5693504810333234,0.8670005798339826,2.5752000808715803,1,0.1794280789838858,-3.150772309423809,12.385000228881836,1.1083637287141292,12.30620002746582,-2.2225892763718442,12.12399959564209,0.1794280789838858 2368,2015-06-24,12.210599899291992,12.313799858093262,12.206399917602539,12.300000190734865,15245000.0,-0.007913528980178386,-1.1963120788680754,0.8171817111973446,49.09723981383521,44.15378522315803,-0.04370808021950623,0.02731041729317596,0.47724576466729474,0.9079765608760813,22.784681957522217,0.10739994049072266,-0.17159429160962247,-0.012590026855468395,-0.26433320036609764,0.23915314665516085,-0.13846161361078302,0.11328155989984623,-0.17452133302978545,33.21013794023696,-16.901530721210932,0.12587158675531498,6,0.0016002655029296875,0.16860008239746094,0.6667501926422119,0.9644002914428711,2.633999824523926,2,0.18903247191328898,-1.136183518234569,12.30799961090088,-3.150772309423809,12.385000228881836,1.1083637287141292,12.30620002746582,0.18903247191328898 2369,2015-06-25,12.147600173950195,12.296600341796875,12.14459991455078,12.277799606323242,12435000.0,-0.0051594291731276165,-1.232018821420537,1.4563647419006998,44.51470965691724,44.85798416710085,0.026884623272509955,0.05859764184176797,0.5061092494359869,0.9472485249480762,23.04345594758216,0.15200042724609553,-0.13609016752884529,-0.053549766540527344,-0.23916382363524136,0.13206429055418667,-0.14635679508788435,0.03925726200682966,-0.08587031214223728,16.578759872205836,-29.70741905149704,0.09280702854735745,6,0.06459999084472656,0.19280004501342773,0.7662498950958252,1.027400016784668,2.7131996154785174,3,0.199891314604965,-1.1963120788680754,12.210599899291992,-1.136183518234569,12.30799961090088,-3.150772309423809,12.385000228881836,0.199891314604965 2370,2015-06-26,12.189200401306152,12.256999969482422,12.107600212097168,12.15999984741211,12975000.0,0.003424563433126915,-1.2298500451928347,-0.22427558524508512,51.21996113766946,46.38455168071721,-0.017496035458130166,0.007854594582344276,0.42760558417946903,0.8774252016403015,23.160947931496683,0.1493997573852539,-0.1167296452032538,-0.005889558792114613,-0.18425789038325746,0.17247877279902823,-0.09507372458768693,0.0832946070034577,-0.103358321685187,22.92140490177968,-22.761916020262362,0.08918416579557145,6,0.02299976348876953,0.1511998176574707,0.7327497005462646,0.9857997894287109,2.7725992202758807,4,0.20014438277537128,-1.232018821420537,12.147600173950195,-1.1963120788680754,12.210599899291992,-1.136183518234569,12.30799961090088,0.20014438277537128 2371,2015-06-29,12.00100040435791,12.140000343322756,11.989999771118164,12.084400177001953,18630000.0,-0.015439896855586666,-1.8462826069254143,-2.856102420065972,45.37099418874737,46.87417385518092,0.17632933905059822,0.18199418612404017,0.5744069428382339,1.052189536310495,23.401564387017405,0.19920063018798828,-0.08689997793754323,-0.1792395591735847,-0.3705190490505679,0.012039930703398483,-0.2748793041120763,-0.0835998142350931,0.4625997543334943,2.376973341218799,-43.19344130882508,0.09563974493849152,6,0.225799560546875,0.3393998146057129,0.9110496044158936,1.1739997863769531,3.154399871826172,0,0.21786510622529764,-1.2298500451928347,12.189200401306152,-1.232018821420537,12.147600173950195,-1.1963120788680754,12.210599899291992,0.21786510622529764 2372,2015-06-30,12.09980010986328,12.167799949645994,11.985799789428713,12.0600004196167,18800000.0,0.00823262246283174,1.0705439434954094,-0.47721581228342885,47.12770304822617,48.834179578897626,0.10195257692155835,0.07842595000265717,0.4325817338994895,0.9420177529046843,23.414776219390447,0.1820001602172816,-0.07324532342314782,-0.07485985755920588,-0.268804585704574,0.11908487058616224,-0.17183222163188994,0.02211250651347818,0.35432804107666094,34.75618797847166,-9.41764621513829,0.09697236407268428,6,0.12489986419677912,0.24060010910034357,0.8122498989105242,1.0752000808715838,2.8921995162963885,1,0.22054910479241108,-1.8462826069254143,12.00100040435791,-1.2298500451928347,12.189200401306152,-1.232018821420537,12.147600173950195,0.22054910479241108 2373,2015-07-01,12.131400108337402,12.232399940490724,12.071000099182127,12.126199722290039,11875000.0,0.0026116132652773683,-1.7923936806500602,0.1306639829391667,50.56502449071902,50.13625734422853,0.07767437068455152,0.0421839884276487,0.35383212823304255,0.9026235566148522,23.143430735098462,0.1613998413085973,-0.04798065046132827,-0.03893985748291051,-0.23268751816359945,0.15480780319777843,-0.13581368782325498,0.05793397285743396,0.30399490814208896,46.84686619739888,1.133120551797731,0.09687383034034469,7,0.09329986572265625,0.2090001106262207,0.7490499019622803,1.043600082397461,2.850999832153322,2,0.22683281062866456,1.0705439434954094,12.09980010986328,-1.8462826069254143,12.00100040435791,-1.2298500451928347,12.189200401306152,0.22683281062866456 2374,2015-07-02,12.191200256347654,12.201000213623047,12.090800285339355,12.182000160217285,16990000.0,0.004929369032116382,6.652769959270175,1.7691179167427356,49.83851318154438,50.07300526337316,0.03174770732350218,-0.021905300573541453,0.2796747846587504,0.8391011800916246,22.52808436108226,0.1101999282836914,-0.02162538642285483,0.022870254516599076,-0.16903560101007287,0.21477611004327102,-0.07308267324673778,0.11882318227993593,0.22621095104980604,75.73758501128714,30.99137587367614,0.09595292776333615,7,0.03349971771240412,0.14919996261596857,0.6259498596191424,0.9217000007629412,2.693599700927736,3,0.21764874759453678,-1.7923936806500602,12.131400108337402,1.0705439434954094,12.09980010986328,-1.8462826069254143,12.00100040435791,0.21764874759453678 2375,2015-07-06,12.143400192260742,12.196999549865724,11.946599960327148,11.996999740600586,26765000.0,-0.003920866123253486,-1.0258865467115357,15.91292629833416,52.55451098665061,49.39007550404074,0.06037515406582017,0.01628637830283175,0.3158961984323767,0.8774280585181522,22.019217802340265,0.250399589538576,0.009399159802427448,-0.01829981803894043,-0.2035915361470515,0.16699190006917064,-0.11094567709299596,0.0743460410151151,0.25674655841796756,68.85942812905594,19.39119100649807,0.09264585905405537,7,0.056299686431884766,0.11389970779418945,0.4635498523712158,0.9695000648498535,2.769800186157225,0,0.22377584153899743,6.652769959270175,12.191200256347654,-1.7923936806500602,12.131400108337402,1.0705439434954094,12.09980010986328,0.22377584153899743 2376,2015-07-07,12.411199569702148,12.457200050354006,12.112799644470215,12.121800422668455,29650000.0,0.022053080125950197,-1.24072620550798,1.9767640314763788,64.54199726249962,50.536739307423225,-0.22721064725819673,-0.24445100675887943,0.0381662517088337,0.6001443865091751,20.930477085298254,0.34440040588379084,0.03321807876156768,0.2370595932006836,0.02075749771586466,0.45336168868550253,0.12890854545827501,0.3452106409430922,-0.464599609375,90.99089844472263,35.89985593344942,0.10815104774240904,7,-0.20929956436157227,-0.2060995101928711,0.14565038681030273,0.7017006874084473,2.5083999633789062,1,0.20550793962787717,-1.0258865467115357,12.143400192260742,6.652769959270175,12.191200256347654,-1.7923936806500602,12.131400108337402,0.20550793962787717 2377,2015-07-08,12.256999969482422,12.490599632263185,12.232999801635742,12.387999534606935,26120000.0,-0.01242423017644112,-1.878211992860778,-0.4526605087376499,54.28979854396194,51.11369027743731,-0.09052589399396815,-0.08340698607339903,0.1764089828559019,0.7436591770744982,19.542273693062402,0.2575998306274432,0.028288999959299233,0.0757999897003181,-0.1416985522734997,0.2932985316741359,-0.032949281286590804,0.184549260687227,-0.31040000915527344,57.05885962221132,2.3391438016029227,0.10874927098690859,7,-0.03840017318725586,-0.03840017318725586,0.2998499870300293,0.8559002876281738,2.614999771118164,2,0.23646898212597867,-1.24072620550798,12.411199569702148,-1.0258865467115357,12.143400192260742,6.652769959270175,12.191200256347654,0.23646898212597867 2378,2015-07-09,12.54319953918457,12.619999885559082,12.349599838256836,12.449799537658693,41050000.0,0.02334988744511146,1.189467913003525,-0.7129794777341556,62.51791984553481,53.114046965061476,-0.3627295659332166,-0.3588816510067936,-0.12006215269716947,0.44686158215155203,18.277484546104418,0.36299991607666016,0.013235102977303015,0.34350957870483434,0.07250873299005,0.6145104244196187,0.20800915584744217,0.4790100015622265,-0.5748395919799805,88.59513589223225,32.731282164716745,0.13550042285739233,7,-0.2598996162414551,-0.2598996162414551,-0.02834963798523127,0.5471005439758301,2.423600196838379,3,0.19522930168854624,-1.878211992860778,12.256999969482422,-1.24072620550798,12.411199569702148,-1.0258865467115357,12.143400192260742,0.19522930168854624 2379,2015-07-10,12.788399696350098,12.80620002746582,12.559200286865234,12.60219955444336,39245000.0,0.019548453837438418,1.227221326453832,1.9935775039056098,63.87705532181177,54.52039076329951,-0.5671110187815493,-0.5810075113744624,-0.3667647580797926,0.1936462283130016,17.690689810803423,0.26300048828125,0.014864172200137915,0.5551497459411614,0.18067579590143268,0.9296236959808901,0.36791277092129704,0.7423867209610258,-0.7809413528442377,97.92923106963286,45.39879001039411,0.18723697501986408,7,-0.4119997024536133,-0.4119997024536133,-0.2935497760772705,0.28190040588378906,2.2922000885009766,4,0.17156175098021142,1.189467913003525,12.54319953918457,-1.878211992860778,12.256999969482422,-1.24072620550798,12.411199569702148,0.17156175098021142 2380,2015-07-13,13.15999984741211,13.167400360107422,12.869400024414062,12.92240047454834,36275000.0,0.029057595937361125,1.3613301544239613,1.2760429204333017,69.08678900685736,57.15547907642285,-0.8789527154605672,-0.9239949350731216,-0.7299515479594891,-0.18505205789077195,17.38073915569434,0.3790006637573242,0.041695839347649866,0.8785099029541019,0.3208887070127151,1.4361310988954887,0.5996993049834085,1.1573205009247953,-1.088642169189452,99.2982640173119,48.69671458731726,0.2788105979706937,7,-0.6029996871948242,-0.6029996871948242,-0.7400999069213867,-0.13959980010986328,1.7583999633789062,0,0.13106383965517,1.227221326453832,12.788399696350098,1.189467913003525,12.54319953918457,-1.878211992860778,12.256999969482422,0.13106383965517 2381,2015-07-14,13.10919952392578,13.218000411987305,13.083999633789062,13.15999984741211,29885000.0,-0.003860206996607163,-1.648234008066644,-0.2138066396137202,69.99003019494648,59.69573764828066,-0.7313300446514521,-0.8352264021294413,-0.6793173609469729,-0.1413053841531955,17.001419251616152,0.1340007781982422,0.08267560461368717,0.776419591903684,0.11624069803648318,1.436598485770885,0.4463301449700836,1.1065090388372845,-0.9282375775146452,88.95423140675086,38.59890901110278,0.3300894469336002,7,-0.5268993377685529,-0.5268993377685529,-0.7040996551513654,-0.10359954833984197,1.7964000701904332,1,0.13761334940395709,1.3613301544239613,13.15999984741211,1.227221326453832,12.788399696350098,1.189467913003525,12.54319953918457,0.13761334940395709 2382,2015-07-15,13.223799705505373,13.262200355529785,13.065600395202635,13.14799976348877,28455000.0,0.008741966385547473,1.5766495431649963,-1.4921153412930668,75.06432302639311,62.41788193002223,-0.7484290188853056,-0.9005920602836088,-0.7924781865552077,-0.2625943504748687,16.2799790162289,0.1965999603271502,0.11827484757582418,0.8304497718811046,0.07817322120057746,1.5827263225616317,0.454311496540841,1.2065880472213681,-0.9183931432250976,95.7921731033901,41.48073959579557,0.3761382753402639,7,-0.6193995475769061,-0.6193995475769061,-0.8186998367309588,-0.21819972991943537,1.479200363159178,2,0.12823846892279245,-1.648234008066644,13.10919952392578,1.3613301544239613,13.15999984741211,1.227221326453832,12.788399696350098,0.12823846892279245 2383,2015-07-16,13.16919994354248,13.272000312805176,13.094799995422365,13.229999542236328,38875000.0,-0.004128901161453702,1.4474989297592535,-0.8021061372386012,75.37758703442141,65.25555680256413,-0.5935546712338216,-0.806006111737652,-0.7319502549355104,-0.21416503956770683,15.822464776042949,0.17720031738281072,0.18133787901961718,0.7242300033569329,-0.09281896289359715,1.541278969607463,0.315705520231667,1.1327544864821988,-0.7298422502072732,85.57795096497976,25.399165217850324,0.4085244831252652,7,-0.5598998069763184,-0.5598998069763184,-0.7641000747680664,-0.16359996795654297,1.23099994659424,3,0.12930168911992812,1.5766495431649963,13.223799705505373,-1.648234008066644,13.10919952392578,1.3613301544239613,13.15999984741211,0.12930168911992812 2384,2015-07-17,13.23900032043457,13.285400390625,13.140600204467773,13.166399955749512,28030000.0,0.0053002746705441695,-1.3317285173496733,-1.1940928270042195,75.7177908205199,67.82925456188292,-0.5577472159127765,-0.8305744124860848,-0.795894955253651,-0.28875156963347415,15.8678280398441,0.14480018615722656,0.24329242596047607,0.7382803440094001,-0.13666371613450146,1.6132244041533017,0.3008083139374502,1.17575237408135,-0.6664198079841679,88.84614679235594,22.965015066801115,0.43747203007195057,7,-0.5399003028869629,-0.6230001449584961,-0.882300615310669,-0.2334003448486328,0.8459997177124023,4,0.1305082992498685,1.4474989297592535,13.16919994354248,1.5766495431649963,13.223799705505373,-1.648234008066644,13.10919952392578,0.1305082992498685 2385,2015-07-20,13.5600004196167,13.631199836730955,13.300000190734865,13.314000129699707,48645000.0,0.024246551205732825,-1.4175141832863511,3.388416724683752,85.858873016249,70.19779631229953,-0.7338418674384712,-1.1097228325149011,-1.1082137718956346,-0.6151500080113372,16.913666968423307,0.39219951629638494,0.3129208462270938,0.9965904235839851,0.008035919011279091,1.985144928156691,0.502313171297633,1.4908676758703372,-0.8591123290948701,87.41168892920645,12.940131853901832,0.49427725228635294,7,-0.6279006004333496,-0.7711005210876465,-1.250300645828247,-0.5544004440307617,0.34779930114746094,0,0.11213859278607297,-1.3317285173496733,13.23900032043457,1.4474989297592535,13.16919994354248,1.5766495431649963,13.223799705505373,0.11213859278607297 2386,2015-07-21,13.461400032043455,13.587400436401367,13.401399612426758,13.5600004196167,84060000.0,-0.007271414787760833,1.4250366796807004,-0.40081411126187966,81.3213056421483,73.2012971009869,-0.5259092401315026,-0.9764074654094461,-1.0051226620682012,-0.5209059580820696,18.889946172494295,0.18600082397460938,0.3851913686186066,0.8441700458526586,-0.21795436685936664,1.906294458564684,0.3131078394966469,1.3752322522086704,-0.5744495922798016,69.97878848170717,-9.123379062423083,0.5310622063560124,7,-0.47100019454955877,-0.6725001335144025,-1.1629502773284894,-0.45580005645751775,0.6913995742797869,1,0.10823538229896768,-1.4175141832863511,13.5600004196167,-1.3317285173496733,13.23900032043457,1.4474989297592535,13.16919994354248,0.10823538229896768 2387,2015-07-22,14.516400337219238,14.593000411987305,13.887999534606935,13.899999618530273,151695000.0,0.07837225716971963,-1.2017485990508012,-6.251504013927733,87.30059201180794,75.95492734168391,-1.370870904628955,-1.957857259903646,-2.0444732537928036,-1.5724731547772564,21.258447473672113,1.1316003799438494,0.49329347429825887,1.7887503147125248,0.441168684946156,3.1363319444788935,1.1149594998293413,2.4625411295957083,-1.480600018062125,94.88719440195496,11.22142883238277,0.6737908148831839,7,-0.9402999877929688,-1.2466001510620117,-2.227200508117676,-1.5108003616333008,0.026999473571777344,2,0.026811003269115563,1.4250366796807004,13.461400032043455,-1.4175141832863511,13.5600004196167,-1.3317285173496733,13.23900032043457,0.026811003269115563 2388,2015-07-23,14.518799781799315,14.6899995803833,14.432000160217285,14.470000267028807,52950000.0,0.00016529198178183435,-3.1346150907063577,0.07916849103339868,87.06841116135575,78.53174465718881,-1.1885492517599978,-1.874576278238278,-2.030795086871132,-1.573271610898198,23.411858370001333,0.2579994201660156,0.572538784788625,1.6757397651672346,0.13333054391182486,3.2181489864226442,0.9045351545395288,2.4469443757949403,-1.1715594440761627,88.95057005668241,4.105060319635555,0.771204610627705,7,-0.739099979400633,-1.20050001144409,-2.264499664306639,-1.5480995178222638,-0.0947999954223615,3,0.012687018874394163,-1.2017485990508012,14.516400337219238,1.4250366796807004,13.461400032043455,-1.4175141832863511,13.5600004196167,0.012687018874394163 2389,2015-07-24,14.575799942016602,14.58199977874756,14.486200332641602,14.5,29550000.0,0.003925955387079627,1.1723325115695216,1.5532929450850108,88.62423510398696,80.70257200131431,-1.0787895353250647,-1.834384308597869,-2.0705754918653554,-1.627547069383489,25.389515271928865,0.09579944610595881,0.6947967058480149,1.6113299369812015,-0.07604048865132818,3.2987003626137312,0.7676447241649367,2.4550151497974664,-0.9600077557614206,91.78419507107964,4.7134557688936525,0.843685212816265,7,-0.6979999542236328,-1.257500171661377,-2.321499824523926,-1.6050996780395508,-0.37559986114501953,4,-0.012047369789543572,-3.1346150907063577,14.518799781799315,-1.2017485990508012,14.516400337219238,1.4250366796807004,13.461400032043455,-0.012047369789543572 2390,2015-07-27,14.62880039215088,14.675999641418455,14.482799530029295,14.520000457763672,35635000.0,0.003636194949513394,-1.1091509154038353,1.4353564329030706,87.79141257842038,82.68050337725585,-1.0074768729592556,-1.7868580664856868,-2.104875939108819,-1.6761233724876003,27.336834894898686,0.19320011138916016,0.7920918184139296,1.5423503875732436,-0.2579805937752102,3.3426813689216974,0.6421848968990176,2.4425158782474696,-0.7981667270700754,95.2507225085944,8.317466271066124,0.9001654906742265,7,-0.7510004043579119,-1.310500621795656,-2.3840003013610858,-1.65810012817383,-0.4946002960205078,0,-0.03717327049562347,1.1723325115695216,14.575799942016602,-3.1346150907063577,14.518799781799315,-1.2017485990508012,14.516400337219238,-0.03717327049562347 2391,2015-07-28,14.615599632263185,14.74940013885498,14.530200004577635,14.70300006866455,21695000.0,-0.0009023815715455408,1.4328460895244541,-0.8033133190164933,92.22337746591873,84.58706498164759,-0.8472154090391815,-1.6524570858380976,-2.0713503226829655,-1.6605517425701706,28.895704981004144,0.21920013427734553,0.8787883629563424,1.3984196662902857,-0.4491364204316266,3.245975753012198,0.47464162292932954,2.322197709651242,-0.6130927841218803,84.46709859129999,-5.987090587737299,0.9237780433609564,7,-0.6934995651245135,-1.267599582672121,-2.357199668884279,-1.6448993682861346,-0.13819980621338068,1,-0.048427702544382334,-1.1091509154038353,14.62880039215088,1.1723325115695216,14.575799942016602,-3.1346150907063577,14.518799781799315,-0.048427702544382334 2392,2015-07-29,14.768400192260742,14.789799690246582,14.62320041656494,14.640000343322756,29740000.0,0.0104546213526715,-1.0567849342728577,-1.4690984876590454,91.83332161979561,86.41547993557806,-0.8469374611259486,-1.6812822675845034,-2.2040363717699663,-1.806297404582935,30.741082176229877,0.17420005798339666,0.9330513148619257,1.4177902221679695,-0.474889678042393,3.310470122378332,0.4714502720627891,2.36413017227315,-0.6165146859767017,94.01913748067594,3.1922403502972543,0.9463399501051812,7,-0.8032002449035645,-1.400200366973877,-2.4727001190185547,-1.7976999282836914,-0.2686004638671875,2,-0.041683633834631584,1.4328460895244541,14.615599632263185,-1.1091509154038353,14.62880039215088,1.1723325115695216,14.575799942016602,-0.041683633834631584 2393,2015-07-30,14.883199691772461,14.899999618530273,14.67039966583252,14.739999771118164,22070000.0,0.007773319927494748,1.5972878503463008,1.1152654916553553,91.4122638958906,88.15931027728591,-0.7744827846381792,-1.664703709221154,-2.29739174048634,-1.9138329434554109,33.15699801423274,0.2295999526977539,1.0015754378055206,1.3949997425079346,-0.5243951864249699,3.314394671440839,0.43530227804148147,2.3546972069743877,-0.6037313486959128,95.97317277228403,5.794973907840401,0.9596974644664524,7,-0.7831997871398926,-1.45989990234375,-2.5874996185302734,-1.9124994277954102,-0.4986000061035156,3,-0.022831104064893304,-1.0567849342728577,14.768400192260742,1.4328460895244541,14.615599632263185,-1.1091509154038353,14.62880039215088,-0.022831104064893304 2394,2015-07-31,14.844599723815918,14.928000450134276,14.802800178527832,14.914600372314453,19310000.0,-0.002593526174205718,1.586760982434075,-0.4888316151202749,88.352566454686,88.43638732600114,-0.541077191171178,-1.4937085419240752,-2.231867170569169,-1.866331398539229,35.71372488396838,0.12520027160644354,1.0573199629753347,1.2237298011779778,-0.6849733105291325,3.132432912885088,0.2693782453244218,2.178081357031534,-0.4410251256486255,81.26672193339328,-7.43738124314234,0.9543515558535555,7,-0.6798996925354004,-1.407299518585205,-2.5488996505737305,-1.8738994598388672,-0.20179939270019354,4,-0.028333531739773044,1.5972878503463008,14.883199691772461,-1.0567849342728577,14.768400192260742,1.4328460895244541,14.615599632263185,-0.028333531739773044 2395,2015-08-03,14.860799789428713,14.892200469970705,14.702799797058105,14.869400024414062,22675000.0,0.0010913103697101079,5.988809515430511,0.12285936158905379,90.51625250815746,89.45804808889105,-0.3948801665073187,-1.365921110207001,-2.223700418589809,-1.8753709481252478,37.52316643970547,0.18940067291259943,1.1273647039213657,1.1040598869323741,-0.7478379841226648,2.955957757987413,0.17811095140485556,2.0300088224598927,-0.35234002086802363,83.10694182065855,-5.33561585166332,0.9259489355275192,8,-0.45279979705810725,-1.4234995841979998,-2.5844995975494403,-1.890099525451662,-0.484199523925783,0,-0.0444525003981987,1.586760982434075,14.844599723815918,1.5972878503463008,14.883199691772461,-1.0567849342728577,14.768400192260742,-0.0444525003981987 2396,2015-08-04,14.961799621582033,14.994999885559082,14.811200141906738,14.839799880981445,19975000.0,0.0067963927638112764,-1.0513453678474114,-14.185628742518107,90.45620493859047,89.80867174742244,-0.2912994817597099,-1.3344571967392582,-2.2941956844945857,-1.9716223392551502,41.0600275606977,0.18379974365234375,1.204464545639901,1.0775297164917017,-0.7350961369125937,2.890155569895997,0.171216789789554,1.9838426431938494,-0.369431716706627,91.0703842404971,3.410546691525184,0.9063129267021477,8,-0.24829959869384943,-1.4909996986389178,-2.6854994297027606,-1.9910993576049822,-0.49799919128418146,1,-0.055314169844773775,5.988809515430511,14.860799789428713,1.586760982434075,14.844599723815918,1.5972878503463008,14.883199691772461,-0.055314169844773775 2397,2015-08-05,15.155400276184082,15.172200202941895,14.96780014038086,14.987799644470215,26695000.0,0.012939663643321664,1.0318048669504298,1.373778590747756,93.42365776849627,90.51481025932692,-0.4299383796471563,-1.3700253939831928,-2.451653615452514,-2.1606162655563086,45.04062556462274,0.2104005813598615,1.241368589592705,1.1262103557586673,-0.6000199796149737,2.8524406911323084,0.26309518807184595,1.9893255234454887,-0.48250597517194116,96.65207079000182,8.368307206071066,0.8631151676868206,8,-0.32790040969848633,-1.5960001945495605,-2.871800184249878,-2.1847000122070312,-0.5742006301879865,2,-0.04473655843981361,-1.0513453678474114,14.961799621582033,5.988809515430511,14.860799789428713,1.586760982434075,14.844599723815918,-0.04473655843981361 2398,2015-08-06,14.991999626159668,15.1697998046875,14.92020034790039,15.1697998046875,20275000.0,-0.010781678282769547,1.8076401143549832,-1.0608562551922704,86.81839067751011,90.3141608786073,-0.21496084076196453,-1.0685451889413358,-2.2470354169995073,-1.9949078061629315,48.86696616910008,0.24959945678710938,1.3043774777840635,0.840369701385498,-0.7865998473313898,2.467339250102386,0.02688492702705325,1.6538544757439428,-0.21924414476157672,61.610476999280785,-25.503241561033924,0.8134847743584442,8,-0.16449975967407227,-1.4325995445251465,-2.709449529647827,-2.021299362182617,-0.45599937438964844,3,-0.03283083711576873,1.0318048669504298,15.155400276184082,-1.0513453678474114,14.961799621582033,5.988809515430511,14.860799789428713,-0.03283083711576873 2399,2015-08-07,14.982399940490724,15.039400100708008,14.840200424194336,15.039400100708008,19260000.0,-0.0006403205648559673,5.989442687680905,0.320585506095883,84.37071948586821,89.93408386832371,-0.15826251771476763,-0.934037378827373,-2.206389224387676,-1.9808356247052554,51.915773634369785,0.19919967651367188,1.230111691399749,0.7210700035095226,-0.8120377720068905,2.2541777790259356,-0.04548388424868399,1.487623891267729,0.1898002624511701,59.56538169288257,-26.374209227006162,0.7665538877582063,8,-0.1311998367309588,-1.422999858856203,-2.6998498439788836,-2.0116996765136737,-0.34080028533935725,4,-0.03990016667531293,1.8076401143549832,14.991999626159668,1.0318048669504298,15.155400276184082,-1.0513453678474114,14.961799621582033,-0.03990016667531293 2400,2015-08-10,14.88479995727539,15.11340045928955,14.873600006103516,15.11340045928955,21740000.0,-0.00651430902946093,1.097987109155003,4.01052385015656,84.41153021648785,89.06610084060918,-0.022942827069718064,-0.7384552896526024,-2.0692746047133603,-1.8796940451083124,53.93589283785799,0.23980045318603516,1.1559922343590614,0.5372300148010254,-0.9275518100145916,2.0020118396166424,-0.19516089760678312,1.269620927208834,0.2849998474121094,20.387757042923262,-64.77948931546845,0.7323909124078088,8,0.012900352478027344,-1.3253998756408691,-2.60224986076355,-1.9140996932983398,-0.28460025787353516,0,-0.016258171211859795,5.989442687680905,14.982399940490724,1.8076401143549832,14.991999626159668,1.0318048669504298,15.155400276184082,-0.016258171211859795 2401,2015-08-11,14.913200378417967,14.997599601745605,14.75380039215088,14.852399826049805,23055000.0,0.0019080149699086668,1.1236957533062915,-0.26596858638742676,69.047581988264,86.53435199266121,-0.005240211952527218,-0.658538477018233,-2.056615928122829,-1.906711719515311,55.673136663113574,0.2437992095947248,1.0706045391450711,0.4754303932189927,-0.8868577798156174,1.8377185662536029,-0.20571369329831235,1.1565744797362978,0.25000743865967046,38.09752828657584,-43.9465982242893,0.6811440865173052,8,0.008099555969240058,-1.2707004547119123,-2.6847004890441877,-2.3700003623962385,-0.3092002868652326,1,-0.035981553207827366,1.097987109155003,14.88479995727539,5.989442687680905,14.982399940490724,1.8076401143549832,14.991999626159668,-0.035981553207827366 2402,2015-08-12,14.919599533081055,14.959400177001953,14.679200172424315,14.822999954223633,22350000.0,0.00042909332005947043,2.1804611387746466,1.5887944285849196,69.16598336545387,84.06254304483491,0.013481485894354606,-0.5600949228177754,-2.018243262910154,-1.913586539239013,57.2287771258869,0.2802000045776385,0.9932552226542306,0.39703955650329625,-0.8536307552074778,1.6477098682140703,-0.22829559935209076,1.0223747123586833,0.22723198699951297,49.00112940316601,-30.84049460747533,0.6253351558553873,8,0.006100654602050781,-1.2169995307922363,-2.716099500656128,-2.47659969329834,-0.3299999237060547,2,-0.030550357720565136,1.1236957533062915,14.913200378417967,1.097987109155003,14.88479995727539,5.989442687680905,14.982399940490724,-0.030550357720565136 2403,2015-08-13,14.871999740600586,14.999600410461426,14.86400032043457,14.961999893188475,11165000.0,-0.0031904202505520507,-1.5585165724979306,-0.9316826600323632,64.292577512388,81.38921094013511,0.06629736739845171,-0.39883313704999424,-1.925707992550926,-1.8669643879044528,58.868747228736005,0.13560009002685547,0.9055266057746962,0.26429977416992223,-0.8191047523156652,1.3477043006555096,-0.27740248907287146,0.8060020374127159,0.2467738986206065,44.4033719019884,-32.52608314527911,0.5417022632427937,8,0.05370044708251953,-1.1110997200012207,-2.65339994430542,-2.428999900817871,-0.248199462890625,3,-0.019553530101981242,2.1804611387746466,14.919599533081055,1.1236957533062915,14.913200378417967,1.097987109155003,14.88479995727539,-0.019553530101981242 2404,2015-08-14,14.96679973602295,14.973999977111815,14.821800231933596,14.918800354003904,12065000.0,0.006374394639313996,3.8782075774481624,-0.533325562666923,65.67713466257825,78.62930895729299,-0.010443939455727858,-0.3768764709048291,-1.9739828699008903,-1.9601153830967561,60.46960602241525,0.1521997451782191,0.8148364291119279,0.2727097988128655,-0.6076890199757585,1.1531086176014895,-0.1674896105814465,0.7129092082071775,0.12559949519043023,66.23661298683056,-8.02934891030445,0.4401994093943118,8,-0.04109954833984375,-1.1010994911193848,-2.683499813079834,-2.5237998962402344,-0.4273996353149414,4,-0.02878367398850512,-1.5585165724979306,14.871999740600586,2.1804611387746466,14.919599533081055,1.1236957533062915,14.913200378417967,-0.02878367398850512 2405,2015-08-17,15.080599784851074,15.095000267028807,14.88379955291748,14.88379955291748,13615000.0,0.007603499133767677,-1.1463461911222925,4.100057618564947,69.72679576518867,76.32604127135947,-0.1003381376612591,-0.39096078423739655,-2.040414013970942,-2.066848889451393,61.32666046440889,0.21120071411132635,0.7236608193569634,0.31047987937927246,-0.40467260160445306,1.025632360362998,-0.0470963611125903,0.6680561198711352,-0.4013996124267596,96.5366813609241,22.587810132704675,0.35757624049186315,8,-0.15489959716796875,-1.0597996711730957,-2.70419979095459,-2.6375999450683594,-0.4491996765136719,0,-0.0291102566186191,3.8782075774481624,14.96679973602295,-1.5585165724979306,14.871999740600586,2.1804611387746466,14.919599533081055,-0.0291102566186191 2406,2015-08-18,14.918399810791016,15.165399551391602,14.902000427246096,15.081000328063965,20515000.0,-0.010755538663852926,-1.6960090975201756,-0.8262211668928087,56.31311671756142,72.2026478212556,0.061528543829927784,-0.12017054178152442,-1.828091048165449,-1.8961705202557404,62.28216076894565,0.26339912414550604,0.6543358275292857,0.07542991638183594,-0.28946412533243127,0.44032395809610314,-0.10701710447529855,0.2578769372389704,-0.2308836364746103,49.19784942440149,-21.294702220528244,0.18244702085713366,8,0.006100177764892578,-0.79949951171875,-2.3613996505737305,-2.3613996505737305,-0.2950000762939453,1,-0.02132937281644609,-1.1463461911222925,15.080599784851074,3.8782075774481624,14.96679973602295,-1.5585165724979306,14.871999740600586,-0.02132937281644609 2407,2015-08-19,14.905599594116213,15.011199951171875,14.829999923706055,14.843999862670898,14010000.0,-0.0008580153928804402,-3.0446611035422344,-0.3788409316183782,51.03130263428282,68.22630470534145,0.039301081139099026,-0.080863387884067,-1.7627808537294278,-1.8761257054356317,61.538227790561436,0.1812000274658203,0.5770460315308377,0.043169736862184394,-0.2883824003403408,0.3747218740647096,-0.1226063317390782,0.208945805463447,-0.1989680847167996,24.388686891115615,-41.1093785128416,0.1657760686012622,8,0.01670026779174627,-0.7866992950439471,-2.323299407958986,-2.323299407958986,-0.29999923706054865,2,-0.020233973189681675,-1.6960090975201756,14.918399810791016,-1.1463461911222925,15.080599784851074,3.8782075774481624,14.96679973602295,-0.020233973189681675 2408,2015-08-20,14.70300006866455,14.895400047302244,14.684399604797365,14.826199531555176,22475000.0,-0.01359217548897762,-1.630921803652982,-1.9999999999999423,44.33601379394531,63.778004072905574,0.21969854084935925,0.1436062902284334,-1.5107998376565828,-1.6650357659809707,60.360458682375096,0.22119998931884766,0.48476110581695764,-0.1686398029327396,-0.4687422889167703,0.13146268305129105,-0.31869104592475495,-0.01858855994072428,0.4623994827270508,3.8670407343884308,-57.17287768024651,0.15005124299201505,8,0.2192997932434082,-0.5694999694824219,-2.098599910736084,-2.098599910736084,-0.5424003601074237,3,-0.0077127428932842745,-3.0446611035422344,14.905599594116213,-1.6960090975201756,14.918399810791016,-1.1463461911222925,15.080599784851074,-0.0077127428932842745 2409,2015-08-21,14.40019989013672,14.628399848937988,14.369999885559082,14.589599609375,35335000.0,-0.020594448555649958,-1.0688570403231348,1.537342085707194,35.012369339925314,58.28920841995418,0.48190631848716947,0.45595339672387425,-1.159306821623284,-1.3538805232809512,58.586106048146355,0.33300018310546875,0.349073723913385,-0.4626599788665757,-0.8063197733756997,-0.11900018435745174,-0.6344898761211386,-0.29083008161201285,0.7555796623229956,3.796833953409964,-52.2024086034,0.1718298972545621,8,0.36749982833862127,-0.24379968643188654,-1.7908997535705584,-1.7908997535705584,-0.22939968109131037,4,0.015527589150091892,-1.630921803652982,14.70300006866455,-3.0446611035422344,14.905599594116213,-1.6960090975201756,14.918399810791016,0.015527589150091892 2410,2015-08-24,14.085000038146973,14.468999862670898,13.699999809265135,13.899999618530273,41975000.0,-0.02188857476941286,-1.6290598402065706,-0.9767724068479448,24.960032072389396,53.39059176263478,0.7506639345481574,0.7676837607016651,-0.8005874011787331,-1.0327091441931984,56.514374124805045,0.7690000534057635,0.2245459256567237,-0.7506698131561276,-1.2311259330046305,-0.2702136933076247,-0.9908978730803799,-0.5104417532318752,1.0393483276367181,26.27271029290324,-24.245553795488483,0.24022805992425167,8,0.3476996421813965,0.15110015869140625,-1.4274499416351318,-1.4689998626708984,0.3199996948242205,0,0.03226127520982369,-1.0688570403231348,14.40019989013672,-1.630921803652982,14.70300006866455,-3.0446611035422344,14.905599594116213,0.03226127520982369 2411,2015-08-25,13.90779972076416,14.458800315856935,13.90779972076416,14.445199966430664,34825000.0,-0.012580782172729399,-1.0506153450280011,-2.904859603994082,14.033651334781283,47.264777092560045,0.8607692715772597,0.937188802308091,-0.5774251134583945,-0.8504623789693753,54.25278589298155,0.5510005950927752,0.10917661155752789,-0.8924801349639893,-1.5222576958329235,-0.26270257409505504,-1.2073689153984564,-0.5775913545295221,1.1310877316284174,15.848069631600536,-27.643451496321532,0.314888780434467,8,0.524899959564209,0.379000186920166,-1.047299861907959,-1.1188998222351074,0.5808000564575195,1,0.052028387099428475,-1.6290598402065706,14.085000038146973,-1.0688570403231348,14.40019989013672,-1.630921803652982,14.70300006866455,0.052028387099428475 2412,2015-08-26,14.152799606323242,14.164799690246582,13.837400436401367,14.062999725341795,36615000.0,0.01761600616043535,4.753938723518369,-0.16710055811395083,26.894260253448536,43.10940850823344,0.5537979078156177,0.6784916043173368,-0.7703795767465493,-1.0913765132696582,51.89408539714617,0.32739925384521484,-0.0002876102175832784,-0.6167002201080329,-1.3100080947864807,0.07660765457041485,-0.9633541574472559,-0.27004628276880993,0.8057545874816885,37.87850986223836,-3.1838946011276192,0.3466539373392235,8,0.27990007400512695,0.28330039978027344,-1.2631497383117676,-1.3638997077941895,0.3362007141113281,2,0.03325138073484557,-1.0506153450280011,13.90779972076416,-1.6290598402065706,14.085000038146973,-1.0688570403231348,14.40019989013672,0.03325138073484557 2413,2015-08-27,14.543399810791016,14.600000381469727,14.20479965209961,14.262399673461914,29190000.0,0.027598794255043302,1.0050707632756744,3.129181623160024,40.00909832397236,40.25740447061057,0.12480893356282863,0.2752409333232322,-1.107332888439407,-1.4750799844213311,48.95766758663675,0.4472007751464844,-0.044014823517629864,-0.20911002159118652,-0.9073228458671316,0.4891028026847586,-0.5582164337291591,0.13999639054678603,0.33964111994152724,90.8444598756238,49.96942850328259,0.34910641213797294,8,-0.11070013046264648,-0.1072998046875,-1.1204495429992676,-1.273599624633789,0.018199920654296875,3,0.004276891722284626,4.753938723518369,14.152799606323242,-1.0506153450280011,13.90779972076416,-1.6290598402065706,14.085000038146973,0.004276891722284626 2414,2015-08-28,14.423999786376953,14.563400268554688,14.34179973602295,14.5,11780000.0,-0.008209911435252515,1.1854015010439591,-0.270463261496691,39.61600288835973,36.91176081762957,0.1778147299352817,0.3810517560401774,-0.9341546748754261,-1.3481588785462861,45.83318844973684,0.22160053253173828,-0.09521147306079136,-0.30748004913330007,-1.019219732440785,0.40425963417418487,-0.6633498907870425,0.0483897925204424,0.38805867706754604,80.44439075614673,35.45033983842533,0.3558698416537427,8,0.008699893951416016,0.0121002197265625,-0.875,-1.1057000160217285,-0.15899944305419744,4,-0.01826123694681414,1.0050707632756744,14.543399810791016,4.753938723518369,14.152799606323242,-1.0506153450280011,13.90779972076416,-0.01826123694681414 2415,2015-08-31,14.200200080871582,14.44200038909912,14.149999618530273,14.39579963684082,23215000.0,-0.015515786801157838,1.027775662188621,2.573671133865382,35.23319050465129,34.56954679397289,0.2945740561545662,0.5826987238836256,-0.663942325734455,-1.1171593859427755,43.186875207243624,0.2920007705688459,-0.14623086128905172,-0.49824976921081543,-1.2451646122727649,0.248665073851134,-0.8717071907417893,-0.1247923476798416,0.545134863322156,47.57404545022535,1.6370903345837675,0.3734574215309746,8,0.15539979934692383,0.2358999252319336,-0.6021502017974854,-0.8819003105163574,0.20300006866455078,0,-0.0020703843367513297,1.1854015010439591,14.423999786376953,1.0050707632756744,14.543399810791016,4.753938723518369,14.152799606323242,-0.0020703843367513297 2416,2015-09-01,14.134200096130373,14.28380012512207,13.92199993133545,13.958999633789062,20450000.0,-0.004647820760646515,-1.9036949159028722,-0.8957099185279539,34.1256461628078,32.69114051936456,0.2655639644731469,0.6150520465876763,-0.5538800494530935,-1.054265748690982,40.47890916473984,0.3618001937866211,-0.21409019003749918,-0.5228697776794409,-1.2994638397891602,0.2537242844302785,-0.9111668087343006,-0.13457274662458119,0.5484147399676491,38.91944415264816,-6.3560386346647775,0.38829703105485924,9,0.16349983215331676,0.30189990997314275,-0.5361502170562762,-0.8159003257751483,0.5612001419067365,1,0.019159176677777445,1.027775662188621,14.200200080871582,1.1854015010439591,14.423999786376953,1.0050707632756744,14.543399810791016,0.019159176677777445 2417,2015-09-02,14.477399826049805,14.479999542236328,14.211600303649902,14.273799896240234,18715000.0,0.024281510632737646,1.5708817860437925,1.1620969892929538,42.875713775075525,32.52888496171236,-0.16177601352036675,0.23025936946785563,-0.8456386681378643,-1.3988343943129102,37.195278724314754,0.34579944610595525,-0.29698825781685834,-0.1457700252532952,-0.8892583903350655,0.5977183398284751,-0.5175142077941803,0.22597415728758996,0.1462581084382446,81.91733421480163,35.02245522702107,0.37174418254088537,9,-0.3131999969482422,-0.04129981994628906,-0.8423497676849365,-1.1293997764587402,0.1812000274658203,2,0.0007736162091567245,-1.9036949159028722,14.134200096130373,1.027775662188621,14.200200080871582,1.1854015010439591,14.423999786376953,0.0007736162091567245 2418,2015-09-03,14.499799728393555,14.588800430297852,14.438199996948242,14.449999809265135,14870000.0,0.001547232418313449,-3.1035795491457154,0.244596936624675,41.34223052331161,33.2322028709775,-0.2414188832094677,0.17823249332175095,-0.8121366019284224,-1.4206091270188992,33.90719762826412,0.15060043334960938,-0.35416156279611677,-0.09876012802124023,-0.8231840741575756,0.6256638181150951,-0.460972101089407,0.26345184504692654,-0.7997999191284197,86.65257418931309,40.460878601529444,0.3622119730681674,9,-0.34979963302612305,-0.06369972229003906,-0.8330998420715332,-1.1315999031066895,0.4566001892089844,3,-0.0007447970428058337,1.5708817860437925,14.477399826049805,-1.9036949159028722,14.134200096130373,1.027775662188621,14.200200080871582,-0.0007447970428058337 2419,2015-09-04,14.384599685668945,14.598199844360352,14.367199897766113,14.367199897766113,14695000.0,-0.007944940266935152,-25.55204165524801,0.34939389877246496,37.103464703901096,34.58147316336769,-0.14378496992671863,0.2596636271892834,-0.6391896675443771,-1.3053676128684906,30.98936813981338,0.23099994659423828,-0.41101592433457057,-0.18407015800476145,-0.8909283277335671,0.5227880117240442,-0.5374992428691652,0.16935892685964227,-0.6668238639831561,68.41168497998017,27.40733866980372,0.3534290848644031,9,-0.16589927673339844,0.05150032043457031,-0.6229498386383057,-0.9612998962402344,0.6238002777099592,4,0.01230482944566802,-3.1035795491457154,14.499799728393555,1.5708817860437925,14.477399826049805,-1.9036949159028722,14.134200096130373,0.01230482944566802 2420,2015-09-08,14.642800331115724,14.676600456237793,14.437600135803224,14.629199981689453,12055000.0,0.01794979708083355,4.886663926243424,0.7816388051521985,45.06871853607047,38.02981396351093,-0.35150523434914227,-0.01854754760061006,-0.8367935963094091,-1.5632863387806157,27.716069465746184,0.29200077056884766,-0.4409073429562955,0.08623046875000107,-0.6059756356381758,0.7784365731381779,-0.25987258344408737,0.4323335209440895,-0.8898075485229526,95.52079225939542,53.25803727463831,0.34610305219408816,9,-0.38579988479614435,-0.2067003250122088,-0.8418002128601092,-1.2055001258850115,-0.2716007232666051,1,-0.02580107487979255,-25.55204165524801,14.384599685668945,-3.1035795491457154,14.499799728393555,1.5708817860437925,14.477399826049805,-0.02580107487979255 2421,2015-09-09,14.37660026550293,14.720199584960938,14.352800369262695,14.68000030517578,17015000.0,-0.018179587209635306,-1.0934438255671783,-22.30825327816819,41.32162022623087,39.63285396048675,-0.013200713941603937,0.21649012778330246,-0.5057735323533787,-1.2991158604243118,25.0599656427089,0.3673992156982422,-0.4365863767705065,-0.15313959121704102,-0.8285366874780351,0.5222575050439531,-0.49083813934753806,0.18455895691345603,-0.5681910224914564,32.4420359831616,-11.582587145864679,0.33769854813049677,9,-0.05550050735473633,0.05949974060058594,-0.4539501667022705,-0.9393000602722168,0.09959983825683594,2,0.0018502207435668883,4.886663926243424,14.642800331115724,-25.55204165524801,14.384599685668945,-3.1035795491457154,14.499799728393555,0.0018502207435668883 2422,2015-09-10,14.463800430297852,14.517399787902832,14.359999656677244,14.364999771118164,11015000.0,0.006065423200515729,-1.8933611486071293,-0.3256448459473581,45.92143669030471,40.28978044563479,-0.057715482141169616,0.09843880630407753,-0.5289890744340227,-1.388810792632487,22.68287028311374,0.1574001312255877,-0.37893784347067694,-0.043149471282958984,-0.693450725905782,0.6071517833398641,-0.36830009859436963,0.28200115602845166,-0.5824479599304215,30.21238377556159,-18.11149840644009,0.3251506273114113,9,-0.1427006721496582,-0.027700424194335938,-0.37165045738220215,-0.9930005073547363,-0.009799957275390625,3,0.016012375782931576,-1.0934438255671783,14.37660026550293,4.886663926243424,14.642800331115724,-25.55204165524801,14.384599685668945,0.016012375782931576 2423,2015-09-11,14.581199645996096,14.598999977111815,14.280400276184082,14.424400329589846,32200000.0,0.00811676130792871,2.3118475707078256,1.587027027027027,53.29449896161624,41.80961334266329,-0.18907183904366853,-0.04412581339224886,-0.5807389722196508,-1.5098325627248155,20.006715201439523,0.3185997009277326,-0.27631477322161224,0.0887897491455103,-0.5397857637498422,0.7173652620408628,-0.22549800730216596,0.40307750559318656,-0.6327394064611855,68.39468907956663,13.84199791252587,0.3142877564476759,9,-0.26009988784790217,-0.14629983901977717,-0.38774967193603693,-1.021799564361574,-0.20839977264404475,4,0.005308219446867213,-1.8933611486071293,14.463800430297852,-1.0934438255671783,14.37660026550293,4.886663926243424,14.642800331115724,0.005308219446867213 2424,2015-09-14,14.53600025177002,14.609999656677244,14.461400032043455,14.569600105285645,13385000.0,-0.003099840570284451,1.597919237053667,-0.21428571428571427,59.103761489719005,44.461899007670816,-0.14115877418995026,-0.034631205984901214,-0.4709897667229619,-1.4521762348648064,17.446718160861877,0.14859962463378906,-0.2122449563433495,0.06513032913207972,-0.5232365583679517,0.6534972166321111,-0.22905311461793687,0.3593137728820963,-0.5258008646010275,58.11741184787158,-0.011990066457450155,0.2941834437500161,9,-0.21490049362182617,-0.10330057144165039,-0.34255027770996094,-0.976600170135498,-0.4233999252319336,0,0.028921275354362175,2.3118475707078256,14.581199645996096,-1.8933611486071293,14.463800430297852,-1.0934438255671783,14.37660026550293,0.028921275354362175 2425,2015-09-15,14.641599655151367,14.670000076293945,14.413999557495115,14.516200065612793,14800000.0,0.0072646808993064305,1.81009782728174,-3.7321469118982744,65.25318932394696,47.92051491446406,-0.19842792189532332,-0.18425242650829432,-0.5079404325696366,-1.5427802778225317,14.553062343751044,0.2560005187988299,-0.19722489280041877,0.19267973899841273,-0.32887182356358835,0.7142313015604138,-0.06809604228258692,0.4534555202794124,-0.5746002521590192,82.1282279801285,17.880088070007176,0.2607757812810003,9,-0.17569971084594727,-0.20889997482299805,-0.43629956245422363,-1.0821995735168457,-1.3281993865966797,1,0.025051928536953705,1.597919237053667,14.53600025177002,2.3118475707078256,14.581199645996096,-1.8933611486071293,14.463800430297852,0.025051928536953705 2426,2015-09-16,14.600199699401855,14.69499969482422,14.50380039215088,14.69499969482422,15435000.0,-0.0028275568738792556,3.0337407575070165,-0.7559832992372243,60.159878514505436,49.8409776632896,-0.09384300626708253,-0.17698776715714537,-0.40559071733241225,-1.4870802178686464,11.384390358815724,0.19119930267333984,-0.17207855476396006,0.16718978881835866,-0.311731760577052,0.6461113382137693,-0.07227098587934577,0.4066505635160631,-0.48094428185202,77.13455659602624,9.15630065486505,0.2394607746977052,9,-0.0998997688293457,-0.16750001907348633,-0.37164950370788574,-1.040799617767334,-1.5878000259399414,2,-0.015684723241293552,1.81009782728174,14.641599655151367,1.597919237053667,14.53600025177002,2.3118475707078256,14.581199645996096,-0.015684723241293552 2427,2015-09-17,14.604000091552734,14.779800415039062,14.5201997756958,14.5693998336792,14255000.0,0.000260297271895249,-2.9037580398821174,-0.36498164076253026,51.66943048523406,50.988444325725425,-0.08693918587671234,-0.21559544847988654,-0.34216946255436476,-1.4784091228282428,8.587687580669357,0.2596006393432617,-0.1115237929142392,0.1860701560974114,-0.24699391106433488,0.6191342232591577,-0.030461877483460853,0.40260218967828365,-0.43666914061001094,64.79770232154894,-0.2762301455212679,0.21653203358087275,9,-0.07389974594116211,-0.17130041122436523,-0.3221001625061035,-1.044600009918213,-1.6096000671386719,3,-0.008751026225129355,3.0337407575070165,14.600199699401855,1.81009782728174,14.641599655151367,1.597919237053667,14.53600025177002,-0.008751026225129355 2428,2015-09-18,14.589599609375,14.631799697875975,14.482399940490724,14.57960033416748,26100000.0,-0.0009860642349669435,2.165267464767433,0.2889942394090571,54.84210268010511,52.95940410085921,-0.06533129147839745,-0.2214817275363572,-0.2685551827159749,-1.4501626219861894,6.423415822650696,0.14939975738525035,-0.03679517964811119,0.17733969688415563,-0.24278530272381893,0.5974646964921302,-0.03272280291983165,0.3874021966881429,-0.36102171202264266,48.004275621138504,-14.500582686830896,0.21006249980398753,9,-0.059499263763427734,-0.15689992904663086,-0.2754495143890381,-1.0301995277404785,-1.3957996368408203,4,-0.009294232877056219,-2.9037580398821174,14.604000091552734,3.0337407575070165,14.600199699401855,1.81009782728174,14.641599655151367,-0.009294232877056219 2429,2015-09-21,14.623800277709961,14.757200241088867,14.508999824523926,14.586000442504885,16265000.0,0.002344181420371738,-1.5881025069859485,3.7802575107294363,63.93055063336791,55.05516322278114,-0.0693231728671293,-0.25093761172107243,-0.24982852172163916,-1.4671408795990537,5.824789960618316,0.2482004165649414,-0.0074221672260321725,0.2003603458404548,-0.23018468156594984,0.6309053732468595,-0.014912167862746628,0.41563285954365625,-0.3401001285889329,57.3538076491907,-6.748895403938505,0.215272513703202,9,-0.09369993209838867,-0.1911005973815918,-0.2805001735687256,-1.0644001960754395,-1.4928007125854492,0,-0.017163828799036107,2.165267464767433,14.589599609375,-2.9037580398821174,14.604000091552734,3.0337407575070165,14.600199699401855,-0.017163828799036107 2430,2015-09-22,14.539400100708008,14.59060001373291,14.4399995803833,14.499799728393555,17710000.0,-0.005771425716925238,1.1211299010060578,1.0476334645272467,63.1661015562588,57.482327815006464,-0.0012659065949982562,-0.1378153189667728,-0.12437012229557354,-1.3630463557053716,5.377981540669001,0.18380069732666016,0.024334583332537463,0.09324016571044957,-0.30914327964776867,0.4956236110686678,-0.10795155696865955,0.2944318883895587,-0.20608992499517598,29.25258274465559,-36.464420419307466,0.201191722679109,9,-0.009299755096435547,-0.10670042037963867,-0.14369988441467285,-0.9800000190734863,-1.4415998458862322,1,-0.029354703166132645,-1.5881025069859485,14.623800277709961,2.165267464767433,14.589599609375,-2.9037580398821174,14.604000091552734,-0.029354703166132645 2431,2015-09-23,14.631400108337402,14.664400100708008,14.508999824523926,14.550000190734865,10650000.0,0.006327634358512135,1.1085533126293996,2.0555341489258776,55.98012660843593,58.59996002813216,-0.05958790566020866,-0.18216517096952423,-0.17175863095069666,-1.4386599905225683,5.000034296752499,0.15540027618408203,0.0837078917358518,0.149060153961182,-0.17126415595050304,0.46938446387286703,-0.01110200099466141,0.3092223089170254,-0.2534409086919478,56.32726833882018,-7.037273339276744,0.16016215495584263,9,-0.10129976272583008,-0.1987004280090332,-0.15814995765686035,-1.0720000267028809,-1.6674003601074219,2,-0.09008022677417449,1.1211299010060578,14.539400100708008,-1.5881025069859485,14.623800277709961,2.165267464767433,14.589599609375,-0.09008022677417449 2432,2015-09-24,14.62339973449707,14.638999938964846,14.43220043182373,14.595399856567385,20280000.0,-0.0005467948235365894,5.9864359816994925,0.34397919253929254,54.8539078744734,58.77322768511628,-0.029689756036248127,-0.14451002562603854,-0.12201440232250604,-1.4140160867293616,4.2882093082582475,0.20679950714111506,0.0994712315016617,0.11752977371215856,-0.16813259536710135,0.40319214279141846,-0.025301410827470505,0.2603609582517876,-0.20525641331225586,58.830589195010376,-1.5225672036974487,0.14283118453962995,9,-0.02649974822998047,-0.26779985427856445,-0.1016995906829834,-1.0639996528625488,-1.8187999725341797,3,-0.1101659046654353,1.1085533126293996,14.631400108337402,1.1211299010060578,14.539400100708008,-1.5881025069859485,14.623800277709961,-0.1101659046654353 2433,2015-09-25,14.605600357055664,14.83780002593994,14.56879997253418,14.676600456237793,21005000.0,-0.00121718463316145,-2.720586974443504,-2.5357288828339484,59.39788274302542,58.805907824372554,-0.009012950120167673,-0.12839467283992434,-0.06005714973878362,-1.376984904066969,4.739984444600994,0.26900005340575994,0.15227526595385577,0.09662036895752024,-0.19210037215801457,0.38534111007305505,-0.047740001600246273,0.24098073951528676,-0.1733999252319336,42.75150363741548,-15.897305256835708,0.14436037055776715,9,0.020299434661863458,-0.30790042877197443,-0.08500027656555176,-1.0462002754211426,-2.125600814819336,4,-0.11031387229921463,5.9864359816994925,14.62339973449707,1.1085533126293996,14.631400108337402,1.1211299010060578,14.539400100708008,-0.11031387229921463 2434,2015-09-28,14.160599708557127,14.6899995803833,14.149999618530273,14.610400199890135,28285000.0,-0.030467809444311267,-1.2929902000486122,6.335209337936036,32.305867202318,55.145094255302666,0.4214579282202209,0.3118496075376971,0.4225906481718127,-0.915643028666695,4.888958456839573,0.5399999618530273,0.17195333352583653,-0.3352102756500255,-0.6617992236702914,-0.008621327629759534,-0.49850474966015845,-0.1719158016398925,0.6772003173828125,1.5411578581022982,-50.27720238422775,0.16329447401013295,9,0.3333001136779803,0.10830020904541016,0.3673002719879168,-0.6011996269226056,-1.6974000930786115,0,-0.06827392595800297,-2.720586974443504,14.605600357055664,5.9864359816994925,14.62339973449707,1.1085533126293996,14.631400108337402,-0.06827392595800297 2435,2015-09-29,14.17080020904541,14.423199653625488,14.034600257873535,14.151800155639648,24150000.0,0.0007203438200515944,-2.0670846678132846,-0.04224106858899608,40.70125091028183,52.98302452150004,0.37710839018113873,0.31550997026627847,0.44058365459923543,-0.90978484711931,5.047745012608601,0.3885993957519531,0.15655680673859962,-0.3235397815704353,-0.6559439556464906,0.008864392505619989,-0.489741868608462,-0.15733769453240853,0.6669998168945295,16.957170132127665,-35.770837775226184,0.16620208703802755,9,0.2653999328613281,0.09809970855712713,0.29124975204467773,-0.6114001274108887,-1.8712005615234375,1,-0.07337628281973663,-1.2929902000486122,14.160599708557127,-2.720586974443504,14.605600357055664,5.9864359816994925,14.62339973449707,-0.07337628281973663 2436,2015-09-30,14.404999732971193,14.414199829101562,14.199999809265135,14.297800064086914,17770000.0,0.016526908888059078,2.410832112132814,5.642071977111974,47.654726720147366,52.5369463253793,0.12550618802817937,0.10818498649314101,0.2410590170717608,-1.1279975202545192,4.596318116982399,0.24339962005615234,0.13205157795241185,-0.10288023948669256,-0.39287256492070455,0.18711208594731943,-0.24787640220369767,0.042115923230312546,0.40067230224608963,46.115485813615834,-9.06978961161888,0.1449961627170057,9,0.0312004089355451,-0.06739950180053889,-0.07059979438781916,-0.8455996513366717,-2.060400009155275,2,-0.09074623411185534,-2.0670846678132846,14.17080020904541,-1.2929902000486122,14.160599708557127,-2.720586974443504,14.605600357055664,-0.09074623411185534 2437,2015-10-01,14.48859977722168,14.491399765014648,14.284199714660645,14.35200023651123,15750000.0,0.005803543616813567,1.9142159657158953,1.274253382796424,46.20430411851253,51.5771909296468,0.026613866905440986,0.026843306634228625,0.15980920348247274,-1.1955530616204992,4.626575340122601,0.2072000503540039,0.08213540122517848,-0.019840192794799094,-0.3096278724241035,0.2699474868345053,-0.1647340326094504,0.12505364701985222,0.2862293869018533,56.523860862296736,2.88516860453727,0.14489383981465204,10,-0.052399635314941406,-0.1509995460510254,-0.12884998321533203,-0.9291996955871582,-2.2405996322631854,3,-0.10522756183717674,2.410832112132814,14.404999732971193,-2.0670846678132846,14.17080020904541,-1.2929902000486122,14.160599708557127,-0.10522756183717674 2438,2015-10-02,14.48900032043457,14.48900032043457,14.189000129699707,14.349599838256836,25140000.0,2.7645405287657354e-05,3.3041485373395725,1.020504764896848,48.00000649309014,49.807130469615934,0.011669841423262994,0.02697525073158502,0.1617346488378555,-1.1797055735590032,5.093150310180053,0.3000001907348633,0.05071055685413306,-0.01889967918395996,-0.30879537234867804,0.2709960139807581,-0.16384752576631811,0.1260481673983982,0.2562196874389624,69.33178704258799,15.587954450547798,0.144947846582359,10,-0.05280017852783203,-0.109100341796875,-0.05460047721862793,-0.9296002388000488,-2.3032007217407227,4,-0.11625374568430957,1.9142159657158953,14.48859977722168,2.410832112132814,14.404999732971193,-2.0670846678132846,14.17080020904541,-0.11625374568430957 2439,2015-10-05,14.561599731445312,14.596599578857422,14.470399856567385,14.53719997406006,21325000.0,0.005010657009121067,1.673738445218935,0.1750335221519726,46.4973828285494,47.95505061098155,-0.078986905567211,-0.03339609384238962,0.09051522807212109,-1.235396380774123,5.232097325328577,0.1261997222900373,0.0433492098855357,0.04484972953796351,-0.23995932166221934,0.32965878073814636,-0.0975547960621288,0.18725425513805583,0.15519548642821945,93.7722616193138,41.81701386331456,0.1424045256000918,10,-0.12539958953857422,-0.1816997528076172,-0.12719988822937012,-1.002199649810791,-1.9840002059936523,0,-0.1429513396604245,3.3041485373395725,14.48900032043457,1.9142159657158953,14.48859977722168,2.410832112132814,14.404999732971193,-0.1429513396604245 2440,2015-10-06,14.265000343322756,14.552000045776367,14.233200073242188,14.54319953918457,17985000.0,-0.020368599164421464,1.1555087710248284,-11.401719757671268,38.00461683794388,45.95777174759355,0.19511384652770047,0.24606407428347055,0.3833679237158467,-0.923189167019336,5.89193061580882,0.328399658203125,0.022013584908615158,-0.23285965919494522,-0.532211412464525,0.06649209407463452,-0.3825355358297351,-0.08318378256015535,0.42450707615077654,18.64580871738162,-28.88001685500523,0.1496758766347898,10,0.1711997985839826,0.11489963531493963,0.1693994998931867,-0.7056002616882342,-1.8282003402709979,1,-0.1263091962481191,1.673738445218935,14.561599731445312,3.3041485373395725,14.48900032043457,1.9142159657158953,14.48859977722168,-0.1263091962481191 2441,2015-10-07,14.403200149536133,14.413800239562988,14.103400230407715,14.270000457763672,19335000.0,0.00968803385119199,3.0207288449660283,-0.47879251181812565,43.4447696139477,44.69008971864625,0.02362404246150618,0.11590157561171921,0.2433756352193761,-1.0441292800464872,6.465617335765803,0.31040000915527344,-0.016906645110978502,-0.0959898471832279,-0.3933026114870959,0.2013229171206401,-0.2446462293351619,0.0526665349687061,0.26011098347339967,60.78676301393967,14.807667190090307,0.14865638215193394,10,0.03299999237060547,-0.0233001708984375,-0.00735020637512207,-0.8438000679016113,-2.109600067138672,2,-0.14605091092078648,1.1555087710248284,14.265000343322756,1.673738445218935,14.561599731445312,3.3041485373395725,14.48900032043457,-0.14605091092078648 2442,2015-10-08,14.69540023803711,14.769399642944336,14.378000259399414,14.4399995803833,24870000.0,0.020287164343153696,-1.0632583346111018,1.9174267917233478,52.923637559598035,43.97072914270987,-0.2875250429659548,-0.1665996534692269,-0.05218447450580932,-1.3183864750903016,6.613827714847595,0.3913993835449219,-0.0432188354168197,0.18463025093078578,-0.12467790506110887,0.49393840692268043,0.02997617293483934,0.3392843289267322,-0.6607999801635742,88.88896844137118,41.38289948080782,0.1546540779959473,10,-0.29340028762817383,-0.2592000961303711,-0.32850027084350586,-1.136000156402588,-2.8376007080078143,3,-0.159968457894495,3.0207288449660283,14.403200149536133,1.1555087710248284,14.265000343322756,1.673738445218935,14.561599731445312,-0.159968457894495 2443,2015-10-09,14.658599853515625,14.760000228881836,14.537400245666506,14.69540023803711,17780000.0,-0.0025042111086046592,1.6819215920580721,-0.14408884009753292,50.9602530499679,46.04343868133764,-0.27090457435354054,-0.13038840714740374,-0.022941908458291138,-1.263882595256547,7.018269136782498,0.22259998321533025,-0.06305605991620311,0.14395985603332484,-0.17094483662272708,0.45886454868937676,-0.013492490294702009,0.3014122023613517,-0.6093036079406744,83.36338030589202,35.57029806048454,0.15745234632802596,10,-0.25659990310668945,-0.22239971160888672,-0.35844993591308594,-1.0991997718811035,-2.8837995529174805,4,-0.16444951991639145,-1.0632583346111018,14.69540023803711,3.0207288449660283,14.403200149536133,1.1555087710248284,14.265000343322756,-0.16444951991639145 2444,2015-10-12,14.956399917602539,15.010000228881836,14.584199905395508,14.691399574279785,21680000.0,0.02031572367503376,1.28801299576459,-7.201021042811236,60.294257519354595,48.22043941567905,-0.49612157869210805,-0.4164288443930104,-0.32375077137919206,-1.539350142765409,7.567147341758833,0.4258003234863281,-0.07424136506826784,0.420739936828614,0.04886209652148388,0.7926177771357441,0.23480101667504805,0.6066788569821799,-0.8927016040802016,94.08776622882083,42.133929643584096,0.18593892015356522,10,-0.39969968795776367,-0.4340996742248535,-0.6633498668670654,-1.3969998359680176,-3.284799575805664,0,-0.18524513480332305,1.6819215920580721,14.658599853515625,-1.0632583346111018,14.69540023803711,3.0207288449660283,14.403200149536133,-0.18524513480332305 2445,2015-10-13,15.008399963378904,15.140000343322756,14.9399995803833,14.9399995803833,20910000.0,0.0034767755651656795,-4.847942779861463,0.2581143184116418,59.494303845198665,49.53594798512921,-0.4657967815528359,-0.46329345440934055,-0.3787396622655326,-1.5701236033668753,8.069025097595892,0.2000007629394549,-0.08928511092109659,0.4543999671936021,0.028297653863509353,0.8805022805236948,0.2413488105285566,0.6674511238586476,-0.9068495732421873,87.30461454670542,34.4208309705011,0.21305115666504593,10,-0.3866996765136701,-0.42109966278075994,-0.6809997558593732,-1.448999881744383,-3.1283998489379865,1,-0.16196266383215363,1.28801299576459,14.956399917602539,1.6819215920580721,14.658599853515625,-1.0632583346111018,14.69540023803711,-0.16196266383215363 2446,2015-10-14,14.37119960784912,14.847999572753904,14.218199729919435,14.779999732971193,48065000.0,-0.0424562483065869,1.3120413679139613,-5.97657655145511,45.177080449531935,49.42181202190915,0.18562529888544965,0.1642946113790007,0.24474987621987232,-0.9129766005335043,8.532467430917727,0.7902002334594691,-0.04108221561646275,-0.17135038375854705,-0.6044748046991728,0.2617740371820787,-0.38791259422885993,0.04521182671176582,-0.20734222052123918,16.59793622449469,-34.06575939431015,0.2165622104703127,10,0.25050067901611506,0.2161006927490252,-0.024649381637571466,-0.8117995262145978,-2.140999794006346,2,-0.1346025145834625,-4.847942779861463,15.008399963378904,1.28801299576459,14.956399917602539,1.6819215920580721,14.658599853515625,-0.1346025145834625 2447,2015-10-15,14.476200103759766,14.498800277709961,14.170000076293945,14.37119960784912,31430000.0,0.007306313931740194,3.3781405360102097,-0.25685044954252784,47.60529663499754,49.37795537100997,0.08792744876693881,0.051889131528071175,0.12073470822722498,-0.9958505877535657,8.76074433625405,0.3288002014160156,-0.004393887851641409,-0.05995988845825195,-0.49303802169377775,0.37311824477727384,-0.27649895507601485,0.15657917815951095,0.6638002395629901,31.567004450806586,-19.267321997765528,0.2165390666177633,10,0.14550018310546875,0.1111001968383789,-0.09760022163391113,-0.9168000221252441,-3.7524003982543928,3,-0.15077161172947862,1.3120413679139613,14.37119960784912,-4.847942779861463,15.008399963378904,1.28801299576459,14.956399917602539,-0.15077161172947862 2448,2015-10-16,14.454000473022461,14.564800262451172,14.401200294494627,14.5600004196167,17330000.0,-0.0015335261034101766,1.8304582766159612,-1.0095185329833345,56.437049761372265,50.482362807990285,0.11693746780413328,0.06683585337060549,0.12853736114940517,-0.9483440504973295,9.084457079817868,0.16359996795654475,0.007623150099181686,-0.07537956237792898,-0.5091801999950221,0.3584210752391641,-0.2922798811864755,0.14152075643061757,0.6665998649597178,29.278383355339884,-26.643171706119773,0.21690031880854677,10,0.16769981384277344,0.1332998275756836,-0.07540059089660645,-0.8946003913879395,-3.2682008743286133,4,-0.1796181581589693,3.3781405360102097,14.476200103759766,1.3120413679139613,14.37119960784912,-4.847942779861463,15.008399963378904,-0.1796181581589693 2449,2015-10-19,14.37279987335205,14.503399848937988,14.19320011138916,14.468600273132324,35720000.0,-0.005617863360525388,2.7509138923163854,0.9037778117661878,54.29786450035186,52.29272365936894,0.18834711222613798,0.1351997369233775,0.1944100643564557,-0.8474550824452436,9.151862976319958,0.3101997375488281,0.014278420334459696,-0.14403014183044505,-0.5808418735327479,0.29278158987185776,-0.36243600768159645,0.07437572402070636,0.7287884593963625,20.90718981751394,-38.2930897149032,0.2184058658511517,10,0.2489004135131836,0.21450042724609375,0.005199909210205078,-0.8133997917175293,-2.8169994354248065,0,-0.18075807049750536,1.8304582766159612,14.454000473022461,3.3781405360102097,14.476200103759766,1.3120413679139613,14.37119960784912,-0.18075807049750536 2450,2015-10-20,14.112600326538086,14.40999984741211,14.112600326538086,14.345000267028807,109735000.0,-0.01810360883799611,-1.5593769107345838,2.425876520596473,43.84681488486265,52.337395356137264,0.47456039754521306,0.38133638368524103,0.4390885657771282,-0.5644414693206059,9.58233911601909,0.29739952087402344,0.011603465471598184,-0.3828896999359124,-0.8553091506217569,0.08952975074993219,-0.6190994252788347,-0.1466799745929901,0.9703562410812374,0.0,-58.34154339604767,0.23620972534292192,10,0.513700008392334,0.4746999740600586,0.2642993927001953,-0.5532002449035645,-2.4960002899169904,1,-0.17296599692907222,2.7509138923163854,14.37279987335205,1.8304582766159612,14.454000473022461,3.3781405360102097,14.476200103759766,-0.17296599692907222 2451,2015-10-21,13.313400268554688,13.31999969482422,12.935999870300293,13.012200355529785,100355000.0,-0.056630248111011805,1.4427565663949653,-1.2960412657116342,30.993670757220244,49.90073237809529,1.2325289261163928,1.1349203862495152,1.2122452229988347,0.2533549459619593,10.445381344568263,1.176600456237793,-0.01621326413477675,-1.1161897659301765,-1.8198814028111805,-0.4124981290491725,-1.4680355843706785,-0.7643439474896745,1.7307420494213872,23.17045109229291,-33.93863742758933,0.35184581844050244,10,0.7245998382568359,0.7245998382568359,1.135899543762207,0.24599981307983398,-1.7810001373291016,2,-0.10766597001514033,-1.5593769107345838,14.112600326538086,2.7509138923163854,14.37279987335205,1.8304582766159612,14.454000473022461,-0.10766597001514033 2452,2015-10-22,13.012399673461914,13.382200241088867,13.004199981689453,13.32919979095459,40155000.0,-0.022608844398956163,-1.2689125177096898,-1.0517935224851265,28.235356960117826,47.37574392366751,1.4189026393689712,1.379782820433011,1.4829615101669802,0.5727731483974807,11.626891350009409,0.37800025939941406,-0.016418659483230513,-1.3366403579711914,-2.276205137268059,-0.39707557867432364,-1.8064227476196262,-0.8668579683227566,1.9052540976536143,4.6905565304250025,-48.77095469162575,0.4697823896484342,10,1.0256004333496094,1.0256004333496094,1.4541001319885254,0.5470004081726074,-1.4214000701904297,3,-0.06011188399126677,1.4427565663949653,13.313400268554688,-1.5593769107345838,14.112600326538086,2.7509138923163854,14.37279987335205,-0.06011188399126677 2453,2015-10-23,12.994400024414062,13.159799575805664,12.902600288391113,13.159799575805664,34540000.0,-0.0013832689972289591,2.1100360944220857,0.5220943499032178,26.522061143037376,43.623277659632265,1.314213575893623,1.3395666304594318,1.471377815324555,0.6091705254126403,12.214878311941993,0.2571992874145508,-0.03883160059806379,-1.2740799903869622,-2.3821976357838643,-0.16596234499006002,-1.8281388130854133,-0.7200211676885111,1.8043545126525515,5.734617767610333,-40.86694193167742,0.5540588226984506,10,1.026900291442871,1.026900291442871,1.4869999885559082,0.6480998992919922,-1.3795995712280273,4,-0.17473683391635275,-1.2689125177096898,13.012399673461914,1.4427565663949653,13.313400268554688,-1.5593769107345838,14.112600326538086,-0.17473683391635275 2454,2015-10-26,13.19379997253418,13.367199897766113,12.918999671936035,12.93280029296875,33600000.0,0.015345067701893367,-2.106020752098341,-1.5779950874684319,33.47117714455233,40.73181913733822,0.9370345825270956,1.1215238595728891,1.2410454688945993,0.42929744002408654,13.548288144132847,0.4482002258300781,-0.10329181064445869,-1.026340055465699,-2.2341398251628704,0.18145971423147245,-1.6302399403142847,-0.42244017061711325,1.4532622246383937,19.318015744424823,-29.54662601053089,0.6038998848485858,10,0.6814999580383301,0.8275003433227539,1.287600040435791,0.5088000297546387,-1.7005996704101545,0,-0.15219272522096972,2.1100360944220857,12.994400024414062,-1.2689125177096898,13.012399673461914,1.4427565663949653,13.313400268554688,-0.15219272522096972 2455,2015-10-27,13.130999565124512,13.259599685668945,13.031200408935547,13.193599700927734,19405000.0,-0.0047598423153603076,1.347370536086213,-0.23984755807920258,29.902056349614085,39.03459423734735,0.78843180440421,1.1620076070860499,1.2678772957331024,0.5107456268219117,14.584021946752287,0.22839927673339844,-0.170158684739123,-1.037150430679322,-2.339693660281405,0.26539279892276113,-1.6884220454803636,-0.38587881587828043,1.376505679345545,47.62287307341265,0.2552989199955249,0.6512716148010417,10,0.6027007102966309,0.8903007507324219,1.350400447845459,0.6299004554748535,-1.8247995376586914,1,-0.11996033655967386,-2.106020752098341,13.19379997253418,2.1100360944220857,12.994400024414062,-1.2689125177096898,13.012399673461914,-0.11996033655967386 2456,2015-10-28,13.097800254821776,13.175200462341307,13.049799919128418,13.137800216674805,25360000.0,-0.0025283155435411597,1.1846698289540727,0.6389756402248878,22.512054655428656,36.24645623961748,0.6951008684318811,1.151280264358837,1.2692096423306598,0.5644028446201315,15.675728091059614,0.12540054321288885,-0.2946124663408529,-1.004989767074587,-2.3862974506926555,0.37631791654348135,-1.6956436088836213,-0.3143359252655529,1.2813125931619656,40.7005808346437,-1.3563715919654982,0.6906538418090342,10,0.635900020599367,0.923500061035158,1.3835997581481951,0.7678999900817889,-1.8738002777099592,2,-0.11308770857575079,1.347370536086213,13.130999565124512,-2.106020752098341,13.19379997253418,2.1100360944220857,12.994400024414062,-0.11308770857575079 2457,2015-10-29,12.96399974822998,13.096799850463867,12.946200370788574,12.98840045928955,19085000.0,-0.010215494509663081,-4.020027338907079,0.6100183582480715,21.78489142947879,32.396216424962645,0.6613898371195557,1.2279635133460118,1.3693440362567042,0.7188349825943732,17.183789100571786,0.15159988403320135,-0.4382192758321892,-1.0625602722167962,-2.5203759209893306,0.3952553765557383,-1.7914680966030634,-0.33365244783052894,1.2969920949863507,13.215564240672622,-22.640833620077196,0.7289078243862672,10,0.7390003204345703,1.0573005676269531,1.5174002647399902,1.056800365447998,-1.928999900817871,3,-0.1104288525769106,1.1846698289540727,13.097800254821776,1.347370536086213,13.130999565124512,-2.106020752098341,13.19379997253418,-0.1104288525769106 2458,2015-10-30,12.80459976196289,13.065400123596193,12.800999641418455,12.960000038146973,32180000.0,-0.012295586961026728,-2.2521481064404796,6.368678183381537,12.441539780914013,27.74551367835844,0.6282888137886324,1.3225078922681064,1.4990629332939225,0.8972294453891259,18.52574625307311,0.2644004821777379,-0.5115751854296793,-1.1377402305603024,-2.6754967161601684,0.4000162550395636,-1.9066184733602363,-0.3688619877603685,1.3477207568674228,0.6358387344538441,-26.704034449123515,0.7688782427999332,10,0.8008999824523926,1.1659002304077148,1.6716501712799072,1.314300537109375,-1.9597997665405273,4,-0.09477845315372568,-4.020027338907079,12.96399974822998,1.1846698289540727,13.097800254821776,1.347370536086213,13.130999565124512,-0.09477845315372568 2459,2015-11-02,12.479999542236328,12.619999885559082,12.17039966583252,12.199999809265135,107010000.0,-0.02535028237983772,-1.650944536756664,-1.8017968812327898,9.702929905635813,23.951748680666565,0.7332708797510303,1.5633159124894824,1.79935986937884,1.2400267970749752,20.65327130932956,0.6342000961303711,-0.6195224963448389,-1.3582604408264167,-2.99793982499887,0.28141894334603634,-2.1781001329126433,-0.5384207487401902,1.5371888888527998,28.424519901340418,8.311643411849964,0.8198396920862263,11,0.29630041122436523,1.1752004623413086,1.9818003177642805,1.6389007568359375,-1.5197992324829102,0,-0.06932685262705185,-2.2521481064404796,12.80459976196289,-4.020027338907079,12.96399974822998,1.1846698289540727,13.097800254821776,-0.06932685262705185 2460,2015-11-03,12.463199615478516,12.629599571228027,12.399999618530273,12.553400039672852,46040000.0,-0.0013461480267652481,-1.1200324054913218,-0.32214467934373314,12.094736870025983,21.851867137644984,0.5492589639050145,1.5159308368007487,1.801321602775948,1.2738654672185294,22.099398371284032,0.2295999526977539,-0.7665972433153243,-1.2849703311920173,-3.0210860610213377,0.4511453986373031,-2.1530281961066784,-0.41691246627735623,1.3323741637798197,29.14009927772141,8.228067863373099,0.8680578649146604,11,0.31310033798217773,1.192000389099121,1.9182002544403076,1.6703004837036133,-0.9545993804931641,1,-0.07782907626303381,-1.650944536756664,12.479999542236328,-2.2521481064404796,12.80459976196289,-4.020027338907079,12.96399974822998,-0.07782907626303381 2461,2015-11-04,12.299599647521973,12.53600025177002,12.241999626159668,12.517000198364258,60805000.0,-0.013126642676360767,1.302269918262032,2.410194328730625,7.742483529920165,19.574881200956355,0.6190251320723306,1.595664412641593,1.9535889698974938,1.4555109637377264,23.302196540588714,0.29400062561035156,-0.9217633943135404,-1.3433902740478523,-3.165188071555594,0.47840752345988946,-2.254289172801723,-0.4324913752939814,1.300953238125265,13.946454656727758,-5.385729038672197,0.9108988987538712,11,0.46920013427734375,1.355600357055664,2.052950382232666,1.8568005561828613,-0.9995994567871076,2,-0.08076682563048254,-1.1200324054913218,12.463199615478516,-1.650944536756664,12.479999542236328,-2.2521481064404796,12.80459976196289,-0.08076682563048254 2462,2015-11-05,12.344599723815918,12.383600234985352,12.189200401306152,12.334600448608398,41705000.0,0.003658661873845004,3.4181630994310486,-0.04599470962138261,9.406510251206598,17.67315332408627,0.5244916860540911,1.4393125395863269,1.8896472569270344,1.4301349601678197,25.89923979216413,0.19439983367919922,-1.04093321445999,-1.180850172042847,-3.0200110647958915,0.6583107207101975,-2.10043061841937,-0.2612697256663239,1.084334775453554,19.463683674382683,1.332223271651884,0.9195804463765225,11,0.42420005798339844,1.3106002807617188,2.0423004627227783,1.891500473022461,-1.181399345397951,3,-0.09077651538122988,1.302269918262032,12.299599647521973,-1.1200324054913218,12.463199615478516,-1.650944536756664,12.479999542236328,-0.09077651538122988 2463,2015-11-06,12.248000144958494,12.269800186157227,11.880000114440918,12.18000030517578,79830000.0,-0.007825249989358407,5.985669238854342,6.800476871721507,9.351088354999234,14.99314345858037,0.5633191050552746,1.418798865421989,1.953200029473324,1.544009801854747,28.755180627306444,0.464599609375,-1.0574508759992902,-1.1569197654724146,-2.999357238043979,0.6855177070991498,-2.078138501758197,-0.23570102918663238,1.0299101742985428,49.09288916708627,30.019051145066705,0.9212187362857822,11,0.3217997550964373,1.2620000839233416,2.138900041580202,2.038799762725832,-1.1507997512817365,4,-0.09903660052173324,3.4181630994310486,12.344599723815918,1.302269918262032,12.299599647521973,-1.1200324054913218,12.463199615478516,-0.09903660052173324 2464,2015-11-09,12.185799598693848,12.4399995803833,12.121800422668455,12.260199546813965,37710000.0,-0.005078424683906402,-2.1442868585967676,-1.094119462014221,10.1175668916094,12.794866852135405,0.5224379692797854,1.3310331693937236,1.9847988486532913,1.6235036826503144,31.094017435704618,0.3181991577148455,-1.0378458280863558,-1.0805902957916267,-2.8469179197543326,0.6857373281710792,-1.9637541077729797,-0.19742648381027372,0.896403291888932,40.79505147504109,18.51088695406102,0.8831638119813532,11,0.3418006896972656,1.3242006301879883,2.222250461578369,2.250300407409668,-0.8291997909545898,0,-0.11004609032100132,5.985669238854342,12.248000144958494,3.4181630994310486,12.344599723815918,1.302269918262032,12.299599647521973,-0.11004609032100132 2465,2015-11-10,12.57759952545166,12.593000411987305,12.34119987487793,12.469599723815918,54490000.0,0.03215217217258415,2.628208651679217,-1.4516112492629527,31.68009892907567,13.813538438096185,0.049040030352600184,0.7881977588789937,1.5735338401181416,1.2485417318393868,32.99844883671786,0.40720081329345703,-1.0031876542345266,-0.5672503471374508,-2.154302006892374,1.0198013126174725,-1.3607761770149125,0.22627548274001086,0.33629497647125817,97.83998876457095,72.54216925302542,0.7935258298774615,11,-0.08919954299926758,0.9324007034301758,1.8304505348205566,1.8585004806518555,-1.4797992706298846,1,-0.1285936328649454,-2.1442868585967676,12.185799598693848,5.985669238854342,12.248000144958494,3.4181630994310486,12.344599723815918,-0.1285936328649454 2466,2015-11-11,12.436800003051758,12.659600257873535,12.38700008392334,12.630599975585938,29805000.0,-0.011194466966052197,1.1652072476063506,-1.7944474860039206,34.42641224336454,15.218151861861266,0.09634830349516577,0.8186173316469763,1.6949585524698847,1.4042732157542623,34.86226450890918,0.2726001739501953,-1.0202003874050831,-0.611329889297485,-2.117407923481787,0.8947481448868171,-1.364368906389636,0.14170912779466605,0.33234928462367996,71.4212142341615,41.7190839580535,0.753039017092151,11,0.035900115966796875,1.0732002258300781,1.971250057220459,1.9993000030517578,-1.6152000427246094,2,-0.07463332753108864,2.628208651679217,12.57759952545166,-2.1442868585967676,12.185799598693848,5.985669238854342,12.248000144958494,-0.07463332753108864 2467,2015-11-12,12.293600082397461,12.491800308227539,12.259200096130373,12.436800003051758,29640000.0,-0.011514209492727856,-1.1943427291293869,0.7389057840503115,32.24204344989246,17.418207825081094,0.15025200287292684,0.8326065855873033,1.8056561550602908,1.5629534699122907,36.78036012973765,0.2326002120971662,-1.02816070778616,-0.645399808883667,-2.026934502942904,0.73613488517557,-1.3361671559132855,0.045367538145951514,0.3660001754760742,53.05283374313431,19.47961845586874,0.6907673470296185,11,-0.023799896240234375,1.216400146484375,2.114449977874756,2.1424999237060547,-1.8534002304077148,3,-0.080822532456158,1.1652072476063506,12.436800003051758,2.628208651679217,12.57759952545166,-2.1442868585967676,12.185799598693848,-0.080822532456158 2468,2015-11-13,11.857799530029295,12.324999809265135,11.84119987487793,12.272000312805176,60785000.0,-0.03544938418748178,-1.162717182547372,2.8924651695570063,19.768279976900487,18.536580055221613,0.489054425108284,1.1214299032555601,2.2024980951964626,2.0134125519162946,39.199875638111344,0.48379993438720525,-1.029070563852299,-0.9513903141021753,-2.2165331617388,0.31375253353444954,-1.5839617379204878,-0.3188188902838629,0.8018007278442401,2.028304909951948,-31.970521749543316,0.6325714238183128,11,0.3926005363464373,1.6328005790710467,2.561300516128542,2.5783004760742205,-1.965599060058592,4,-0.05857740720378091,-1.1943427291293869,12.293600082397461,1.1652072476063506,12.436800003051758,2.628208651679217,12.57759952545166,-0.05857740720378091 2469,2015-11-16,11.774800300598145,11.876999855041506,11.661399841308596,11.824600219726562,41905000.0,-0.006999547362979031,1.7891480423664918,0.12023134962389517,19.58920736970053,19.369298999629894,0.5157366039658839,1.05384513389542,2.2484848217966746,2.1117424167852086,41.329903610346804,0.21560001373291016,-1.0211966440444549,-0.9044895648956306,-2.0180793820081675,0.2091002522169063,-1.461284473451899,-0.34769465633936214,0.753855895996093,11.360490078714722,-20.051009825274356,0.5567949085562687,11,0.3856997489929199,1.625899791717531,2.6442997455596924,2.661299705505371,-1.825200080871582,0,-0.0575466156217499,-1.162717182547372,11.857799530029295,-1.1943427291293869,12.293600082397461,1.1652072476063506,12.436800003051758,-0.0575466156217499 2470,2015-11-17,11.671600341796875,11.90779972076416,11.593199729919435,11.799799919128418,29045000.0,-0.008764476353456896,-1.2077130284930466,2.574292881901224,18.992956709786185,20.619351575170565,0.5529926762847506,1.016933716938123,2.304386115564311,2.229164310920119,43.419599523124546,0.3145999908447248,-0.9796483556080577,-0.8856395244598385,-1.864739657594301,0.09346060867462391,-1.3751895910270697,-0.3960894578926073,0.700949710845947,7.351891697564329,-21.939262641236585,0.48955006656723105,11,0.4547996520996094,1.6949996948242205,2.8678998947143555,2.7644996643066406,-1.7695999145507812,1,-0.026988632649592725,1.7891480423664918,11.774800300598145,-1.162717182547372,11.857799530029295,-1.1943427291293869,12.293600082397461,-0.026988632649592725 2471,2015-11-18,11.880000114440918,11.880200386047365,11.615599632263185,11.677800178527832,25890000.0,0.017855286896497624,1.612044699259046,-1.5772277890602335,27.173180471198165,22.593426044058518,0.31157925569891454,0.7332344585196431,2.058715842152944,2.0393477093582995,43.68597798682309,0.2646007537841797,-0.8864073786222466,-0.6055697441101078,-1.5611813601295985,0.35004187190938296,-1.083375552119854,-0.12776393610036152,0.33667987365722674,31.916336517551986,0.567284466776357,0.47780580800974554,11,0.2463998794555664,1.340599536895752,2.7245001792907715,2.5560998916625977,-2.0095996856689453,2,-0.065841738390922,-1.2077130284930466,11.671600341796875,1.7891480423664918,11.774800300598145,-1.162717182547372,11.857799530029295,-0.065841738390922 2472,2015-11-19,12.230199813842773,12.293999671936035,11.90019989013672,11.90820026397705,56260000.0,0.02947808889127579,-1.3301741723779057,1.5924809689560517,38.80398809430865,25.86597045953734,-0.06320086872636388,0.33880013884479965,1.67173540406713,1.70837868563809,43.652938709524236,0.4139995574951172,-0.8207347258799746,-0.21626005172729457,-1.1447270154594946,0.7122069120049055,-0.6804935335933937,0.24797343013880457,-0.6370000839233381,87.04564291560041,49.671293181667984,0.46423348186609986,11,-0.10379981994628906,0.8488001823425293,2.374300479888916,2.205900192260742,-2.431399345397949,3,-0.115173903530284,1.612044699259046,11.880000114440918,-1.2077130284930466,11.671600341796875,1.7891480423664918,11.774800300598145,-0.115173903530284 2473,2015-11-20,10.723799705505373,12.293999671936035,10.684000015258787,12.239999771118164,251180000.0,-0.1231705230712894,-1.0177969864646066,-4.7087024383886975,26.56524679353315,27.69349044863998,1.3457771130349272,1.756423353503001,3.119307227041384,3.224940498258025,43.98185794387036,1.6099996566772479,-0.7630226516985452,-1.609130144119261,-2.779310526706645,-0.4389497615318767,-2.194220335412954,-1.024039952825568,1.5701999664306623,2.4720309772441222,-34.54586764824871,0.5850901912936923,11,0.9480004310607892,1.9006004333496076,3.8807005882263166,3.7123003005981428,-1.0079994201660174,4,-0.026445836485553986,-1.3301741723779057,12.230199813842773,1.612044699259046,11.880000114440918,-1.2077130284930466,11.671600341796875,-0.026445836485553986 2474,2015-11-23,11.185799598693848,11.380599975585938,10.640600204467773,10.681599617004396,183130000.0,0.043081734634720315,-1.5247399434496984,-0.332541854551149,34.764558028626595,28.03620812636786,0.8124473168789557,1.1976816301467554,2.604091750311703,2.7749371419646884,44.98361444542776,0.7399997711181641,-0.7035180605727227,-1.0467302322387688,-2.250014096549817,0.15655363207227957,-1.648372164394294,-0.44508830008324374,1.1082000732421875,32.97445081804103,-4.83174186791048,0.6016419321555244,11,0.46430063247680664,1.3862004280090332,3.418700695037842,3.250300407409668,-1.5887994766235352,0,-0.1156465496551714,-1.0177969864646066,10.723799705505373,-1.3301741723779057,12.230199813842773,1.612044699259046,11.880000114440918,-0.1156465496551714 2475,2015-11-24,11.555800437927244,11.585599899291992,11.063199996948242,11.140399932861328,66070000.0,0.03307772823648669,1.1995811858904217,0.8238804445688599,41.54504532045633,28.827167357155837,0.3154328020863204,0.7416445876179445,2.180673274328038,2.4199693984005677,45.83630003170141,0.52239990234375,-0.6275394927785847,-0.5979694366455099,-1.7591067620033733,0.5631678887123535,-1.1785380993244416,-0.017400773966578242,0.7381992340087908,55.352638697825086,13.928198481066218,0.5805686626789316,11,0.010399818420411933,0.9694995880126971,3.048699855804445,2.879099369049074,-2.5796003341674787,1,-0.13899515025622788,-1.5247399434496984,11.185799598693848,-1.0177969864646066,10.723799705505373,-1.3301741723779057,12.230199813842773,-0.13899515025622788 2476,2015-11-25,11.616600036621096,11.715999603271484,11.402000427246096,11.694199562072756,58980000.0,0.0052613922350459585,4.181521320040725,-0.1868065264854374,41.75426073915392,29.884080389296,0.14086615345949305,0.5946769126497902,2.0673958280869478,2.3704330685453403,46.60915884602015,0.31399917602538885,-0.5573108354071845,-0.46310982704162384,-1.5577666914481245,0.6315470373648768,-1.0104382592448733,0.0842186051616256,0.6112636566162095,59.02988668841198,14.21504731871508,0.5473284322032503,11,-0.13380002975464045,0.3948001861572248,2.9902002811431867,2.8160996437072736,-2.6359996795654315,2,-0.14759909129777748,1.1995811858904217,11.555800437927244,-1.5247399434496984,11.185799598693848,-1.0177969864646066,10.723799705505373,-0.14759909129777748 2477,2015-11-27,11.532400131225586,11.689599990844727,11.515600204467773,11.689599990844727,15640000.0,-0.007248240029791075,1.2137397170521003,2.0257837751477834,41.87187529179471,32.340035424284245,0.1181605524541478,0.5967199715840898,2.096934979400512,2.4679830993166796,47.25797746078807,0.17399978637695312,-0.5955296305653235,-0.4757297515869148,-1.5126183474772592,0.5611588443034297,-0.9941740495320879,0.04271454635825833,0.6319730224609383,53.937354178743334,9.264463537887522,0.5184442979451722,11,-0.06510019302368164,0.4790000915527344,2.5055999755859375,2.5182995796203613,-2.9990005493164062,4,-0.14411568134490205,4.181521320040725,11.616600036621096,1.1995811858904217,11.555800437927244,-1.5247399434496984,11.185799598693848,-0.14411568134490205 2478,2015-11-30,11.590999603271484,11.684599876403807,11.540599822998047,11.550000190734865,33055000.0,0.005081290223986512,-3.8160433777210154,-0.2608107452255462,43.23844793698254,34.967728820648915,0.01981980951348561,0.46645422430308514,1.9836929395266445,2.4186402477336664,47.71498219422647,0.15219974517822088,-0.6386751364668051,-0.3564502716064446,-1.337630811442084,0.6247302682291949,-0.8470405415242634,0.13413999831137424,0.5124226324462899,88.37641157889323,41.427915893697445,0.4905902699178197,11,-0.12369966506958008,0.412900447845459,2.447000503540039,2.459700107574463,-3.2709999084472656,0,-0.1546198944153896,1.2137397170521003,11.532400131225586,4.181521320040725,11.616600036621096,1.1995811858904217,11.555800437927244,-0.1546198944153896 2479,2015-12-01,11.614800453186035,11.782999992370605,11.5,11.665599822998047,36880000.0,0.0020533906245525646,-1.0185428931947038,-1.2390267730455748,38.05578560307417,37.085820919903135,-0.0324793544407207,0.3947504399719737,1.9032969199142258,2.40041324672611,47.26334669892125,0.28299999237060547,-0.6689662499091362,-0.2893894672393795,-1.2477340335769451,0.6689550990981861,-0.7685617504081623,0.18978281592940327,0.4301089012817396,76.63246175962054,34.62926000501422,0.4791722831687827,12,-0.14750051498413086,0.3890995979309082,2.4064998626708984,2.4191994667053223,-3.3489999771118164,1,-0.16349830335016802,-3.8160433777210154,11.590999603271484,1.2137397170521003,11.532400131225586,4.181521320040725,11.616600036621096,-0.16349830335016802 2480,2015-12-02,11.493200302124025,11.731599807739258,11.430399894714355,11.656800270080565,34605000.0,-0.010469413706427844,-1.0829813123868504,3.2205117615033,38.23793737018695,38.315238353124116,0.0683401834341133,0.46373035874183977,1.9684429133471166,2.521003339686553,46.854145634111454,0.30119991302490234,-0.6333138876407922,-0.3624896526336645,-1.2996624621746822,0.5746831569073532,-0.8310760574041733,0.10609675213684433,0.49553668634374937,23.937002355403145,-13.752440744442204,0.4685864047705086,12,-0.025900363922120917,0.45689964294433416,2.4550998210906965,2.540799617767332,-3.2712001800537127,2,-0.16498452391047957,-1.0185428931947038,11.614800453186035,-3.8160433777210154,11.590999603271484,1.2137397170521003,11.532400131225586,-0.16498452391047957 2481,2015-12-03,11.30620002746582,11.572999954223633,11.17020034790039,11.559000015258787,67600000.0,-0.016270513846665113,1.8689444368971606,1.545232501879974,37.82490776053298,38.20645164937126,0.18482346157581375,0.6034298899158603,2.0926862194241878,2.7067070407796123,46.36087616192891,0.4027996063232422,-0.5951982594166374,-0.4998199462890618,-1.4432105145768332,0.44357062199870967,-0.9715152304329475,-0.02812466214517606,0.6286114896419548,22.193172073884902,-12.993048891144035,0.47169528414388595,12,0.16109991073608398,0.6017003059387207,2.5713002681732178,2.727799892425537,-3.2209997177124023,3,-0.20608161168614159,-1.0829813123868504,11.493200302124025,-1.0185428931947038,11.614800453186035,-3.8160433777210154,11.590999603271484,-0.20608161168614159 2482,2015-12-04,11.223999977111816,11.375200271606445,10.743399620056152,11.177800178527832,135425000.0,-0.0072703516791068346,2.6247845617644323,-0.18275237664101532,41.43838025311252,39.859022033768966,0.12212713457937951,0.6296556845283945,2.1101381321072292,2.785289527071912,45.95611741726165,0.631800651550293,-0.5470905221681015,-0.5259900093078613,-1.4678050900836102,0.4158250714678875,-0.9968975496957349,-0.055082468919987804,0.6590430874903586,46.229336758095585,6.565942970843217,0.470907540387874,12,-0.012199878692626953,0.6447000503540039,2.6535003185272217,2.809999942779541,-2.658399581909178,4,-0.19987523384095984,1.8689444368971606,11.30620002746582,-1.0829813123868504,11.493200302124025,-1.0185428931947038,11.614800453186035,-0.19987523384095984 2483,2015-12-07,11.03499984741211,11.066399574279783,10.300000190734863,10.336600303649902,223290000.0,-0.016838928197177472,1.0136636702477575,15.116939146230699,40.28470456866371,40.47237164932864,0.40220998362660865,0.7621998134421712,2.23143277470483,2.9704081424705393,45.34428008183018,0.9239997863769531,-0.5419605184265031,-0.6543401241302487,-1.6171160028505511,0.3084357545900538,-1.135728063490399,-0.17295218477009833,0.7983455027846897,49.5616827370135,6.057165224948328,0.48138793936015084,12,0.006500244140625,0.647700309753418,2.827150344848633,2.999000072479248,-1.9489994049072266,0,-0.22669690077880666,2.6247845617644323,11.223999977111816,1.8689444368971606,11.30620002746582,-1.0829813123868504,11.493200302124025,-0.22669690077880666 2484,2015-12-08,10.844799995422363,11.0,10.42020034790039,10.642200469970703,202805000.0,-0.0172360538848898,1.26042954422506,0.2900911480558495,39.384754779819154,40.23233936703563,0.6022893699372833,0.8925454905641601,2.364666956014398,3.1544665584000953,45.310182701662605,0.6147994995117188,-0.6058145709266931,-0.7774899959564205,-1.780623426567093,0.22564343465425196,-1.2790567112617577,-0.2759232806510834,0.8965446452067205,38.055319253820926,-9.60825296617913,0.5015667153053367,12,0.1967000961303711,0.6350002288818359,2.943199872970581,3.125699996948242,-1.3260002136230469,1,-0.23281206676599597,1.0136636702477575,11.03499984741211,2.6247845617644323,11.223999977111816,1.8689444368971606,11.30620002746582,-0.23281206676599597 2485,2015-12-09,10.960200309753418,11.213399887084961,10.864800453186037,10.932000160217283,105520000.0,0.010641073544903179,-3.287827423195652,0.13919158731130932,37.90183183486041,39.80429171100302,0.43976427280215624,0.6848747266206736,2.19213858108181,3.0284080498115795,45.567073586333365,0.36859989166259766,-0.4815459901392476,-0.5812197208404548,-1.5187148894027374,0.35627544772182773,-1.049967305121596,-0.11247213655931354,0.6946636638820127,51.861762896893026,2.115132476769375,0.4687475842811417,12,0.0812997817993164,0.5195999145507812,2.255549669265747,2.6949996948242188,-1.57080078125,2,-0.2458349078968446,1.26042954422506,10.844799995422363,1.0136636702477575,11.03499984741211,2.6247845617644323,11.223999977111816,-0.2458349078968446 2486,2015-12-10,11.508600234985352,11.590399742126465,11.266200065612793,11.279999732971193,132285000.0,0.0500355750564081,-1.5308343724990228,8.10635779506199,40.979106251338266,39.705095150952296,-0.14032296089640184,0.0667955972170553,1.5842550876642214,2.474005012093496,45.688414140186126,0.6301994323730469,-0.4016433470816274,0.01359019279479945,-0.8238313838698801,0.851011769459479,-0.4051205955375412,0.4323009811271401,-1.2086000442504883,93.66091633766467,46.62340751506953,0.4187107883323401,12,-0.4671001434326172,-0.028800010681152344,1.7071497440338135,2.146599769592285,-2.1985998153686523,3,-0.28557774584297413,-3.287827423195652,10.960200309753418,1.26042954422506,10.844799995422363,1.0136636702477575,11.03499984741211,-0.28557774584297413 2487,2015-12-11,11.300000190734865,11.4399995803833,11.24839973449707,11.260000228881836,76385000.0,-0.018125579131366143,-5.063195062697107,0.1749775766045856,60.66326537815861,41.64118597774964,0.03558666251416476,0.2077947030905758,1.7270260990407191,2.658482653218357,45.63815596817701,0.26020050048828125,-0.3853662244193856,-0.14532985687255717,-0.8967462756813678,0.6060865619362534,-0.5210380662769616,0.23037835253184724,-0.9741920089721692,77.49537722030165,23.79532033504116,0.375708209404405,12,-0.2585000991821307,0.17980003356933416,1.9119997024536115,2.3551998138427717,-2.0760002136230487,4,-0.2844955598865686,-1.5308343724990228,11.508600234985352,-3.287827423195652,10.960200309753418,1.26042954422506,10.844799995422363,-0.2844955598865686 2488,2015-12-14,11.163200378417967,11.346799850463867,10.995200157165527,11.333600044250488,45240000.0,-0.012106177876798907,2.5731807190381812,-4.2599957084613385,49.52454749047667,42.91549285412769,0.11769877899643788,0.3055547063800237,1.7950370879775335,2.7700813704853413,45.156369405451095,0.35159969329833984,-0.37923046412767647,-0.24739971160888885,-0.9825787719171934,0.48777934869941575,-0.6149892417630412,0.12018981854526345,-0.8121003654479964,63.49345540457817,6.875491197177162,0.367589530154152,12,-0.14740037918090643,0.31659984588623225,2.0487995147705096,2.4919996261596697,-2.148000717163084,0,-0.23269312519349905,-5.063195062697107,11.300000190734865,-1.5308343724990228,11.508600234985352,-3.287827423195652,10.960200309753418,-0.23269312519349905 2489,2015-12-15,11.097200393676758,11.291000366210938,11.071399688720703,11.20259952545166,45725000.0,-0.005912281648980167,-1.7974512078820606,0.618540718727082,38.93660224941213,42.993122285152715,0.1146082173588816,0.33538303520676394,1.787722593142675,2.809330496955404,44.43928400788478,0.21960067749023438,-0.3709444446866712,-0.2795197010040287,-1.0064367216067538,0.44739731959869644,-0.6429782113053921,0.08393880929733477,-0.7213143861236571,32.028689117114205,-23.726960953957878,0.36345851030136295,12,-0.15200042724609375,0.3825998306274414,1.942699670791626,2.412799835205078,-2.253800392150879,1,-0.1812348952730336,2.5731807190381812,11.163200378417967,-5.063195062697107,11.300000190734865,-1.5308343724990228,11.508600234985352,-0.1812348952730336 2490,2015-12-16,11.356599807739258,11.385600090026855,11.083999633789062,11.123000144958496,43600000.0,0.02337521220309835,1.068588621980933,-2.2163338430496116,44.27614899018524,43.70992686622518,-0.18573804298049446,0.053940111879096975,1.4660731052814455,2.5235707734936685,43.50614009814819,0.30160045623779297,-0.3700507331779104,-0.0043702602386481715,-0.7179127768760356,0.7091722563987393,-0.361141518557341,0.35240099808004466,-0.9564235254946905,60.719069654164635,5.155445861019352,0.35677125831869333,12,-0.41139984130859375,0.1232004165649414,1.6622004508972168,2.153400421142578,-2.393599510192871,2,-0.16182660805635884,-1.7974512078820606,11.097200393676758,2.5731807190381812,11.163200378417967,-5.063195062697107,11.300000190734865,-0.16182660805635884 2491,2015-12-17,11.097800254821776,11.55519962310791,11.092000007629396,11.500200271606445,57240000.0,-0.022788471663949705,-1.2376765389497262,-1.7226052982890252,41.11538337062946,43.67403832372707,0.04513795375037155,0.26470621027836394,1.653876574864336,2.754448273666034,42.3479429187847,0.46319961547851385,-0.3565693554989924,-0.22405982017517267,-0.9027122333230935,0.4545925929727481,-0.563386026749134,0.11526638639878861,-0.6738195033795709,18.32146348275349,-35.90093949546265,0.33932620657396056,12,-0.1526002883911115,0.38199996948242365,1.9013998508453387,2.4121999740600604,-2.2449998855590803,3,-0.1539404825362658,1.068588621980933,11.356599807739258,-1.7974512078820606,11.097200393676758,2.5731807190381812,11.163200378417967,-0.1539404825362658 2492,2015-12-18,10.821599960327148,11.106800079345703,10.8100004196167,11.075599670410156,75320000.0,-0.024887841567938107,-1.1414210222112129,0.6312119768596502,35.55606639697105,43.14863408242788,0.2886049280725622,0.45320289572168093,1.8449876056310632,2.998397164716648,42.721795591316194,0.2967996597290039,-0.3442782391990544,-0.42983012199401927,-0.9943372919986189,0.13467704801058034,-0.7120837069963191,-0.14757653699171946,-0.3742908290712581,1.5565691235452355,-46.34847536519583,0.2822535850022995,12,0.1837000846862793,0.5743002891540527,2.169750213623047,2.6884002685546875,-1.760000228881836,4,-0.13968355384158482,-1.2376765389497262,11.097800254821776,1.068588621980933,11.356599807739258,-1.7974512078820606,11.097200393676758,-0.13968355384158482 2493,2015-12-21,10.440199851989746,10.897600173950195,10.161999702453613,10.885000228881836,154900000.0,-0.0352443363029169,2.130212993906633,1.7511845850010137,30.55940687201128,42.16803987044923,0.6445400488615594,0.8561629553228123,2.136298559259963,3.343167603286741,41.9892740585173,0.735600471496582,-0.32679706793002694,-0.7970502376556396,-1.4277313843709987,-0.16636909094028063,-1.1123908110133183,-0.481709664297961,1.1501998901367188,19.96842990096353,-23.298866340723503,0.31534057335767945,12,0.43599987030029297,0.8032999038696289,2.449700355529785,3.06980037689209,-1.3808002471923828,0,-0.11649201089250605,-1.1414210222112129,10.821599960327148,-1.2376765389497262,11.097800254821776,1.068588621980933,11.356599807739258,-0.11649201089250605 2494,2015-12-22,9.892200469970703,10.246600151062012,9.882200241088867,10.22760009765625,228220000.0,-0.05248935746326755,-1.0506461584698281,0.7540452866273448,26.77959865665612,40.93223618398209,1.1657990919889407,1.372656927395239,2.5763830876912337,3.8515951856526787,41.283273168550934,0.5579996109008789,-0.3415528467763007,-1.2803696632385257,-2.1524144783570414,-0.40832484812001013,-1.7163920707977844,-0.844347255679267,1.669631271362304,0.5977425329211573,-43.251063918245634,0.4360224075592578,12,0.8440995216369629,1.195899486541748,2.978299617767334,3.5983996391296387,-0.43940067291259943,1,-0.08865578607895086,2.130212993906633,10.440199851989746,-1.1414210222112129,10.821599960327148,-1.2376765389497262,11.097800254821776,-0.08865578607895086 2495,2015-12-23,9.949600219726562,10.024999618530273,9.64459991455078,9.803199768066406,122865000.0,0.005802525932435909,1.5598968026800617,-0.4364955699873753,29.555724060381195,39.662971496097974,1.0616097859999378,1.2529966536309942,2.4078341305735886,3.7542970034056253,41.20450340667169,0.38039970397949396,-0.3377357853086913,-1.1426599025726318,-2.151253633703554,-0.13406617144170951,-1.646956768138093,-0.6383630370071707,1.5450462615966796,15.963590060741545,-29.35944164019967,0.5042968655654607,12,0.6502995491027832,1.0196995735168457,2.8309998512268066,3.451099872589113,-0.4362001419067383,2,-0.111180368434048,-1.0506461584698281,9.892200469970703,2.130212993906633,10.440199851989746,-1.1414210222112129,10.821599960327148,-0.111180368434048 2496,2015-12-24,9.902000427246094,10.039600372314453,9.88599967956543,9.977399826049805,44710000.0,-0.004784090961373,-1.860324282086345,-0.5150216269737871,29.867199506896227,36.241186399291045,0.9581017049344371,1.2285448662006395,2.361981960854152,3.7597038368159605,41.46712517325002,0.15360069274902344,-0.31717582765641694,-1.1045297145843502,-2.2120907570895483,0.003031327920847815,-1.6583102358369484,-0.5507491933317521,1.4816432600708005,17.60364407641926,-26.464422542310313,0.5537805212525989,12,0.697899341583252,1.0672993659973145,2.8444995880126953,3.4645996093750018,-0.6672000885009766,3,-0.09482933641529423,1.5598968026800617,9.949600219726562,-1.0506461584698281,9.892200469970703,2.130212993906633,10.440199851989746,-0.09482933641529423 2497,2015-12-28,9.870400428771973,9.979999542236328,9.715200424194336,9.919400215148926,47840000.0,-0.003191274198208638,2.111651519056851,0.6498697224962687,31.371167704050208,34.224144200799216,0.8555581161473977,1.1902738105135668,2.2944510276643335,3.7454075220717513,41.80443622130118,0.2647991180419922,-0.30182429642419883,-1.0530297279357903,-2.2409446440150713,0.1348851881434907,-1.64698718597543,-0.4590722698961507,1.4089006321789554,18.020787508010827,-24.30509321585714,0.5939574580396403,12,0.729499340057373,1.0988993644714355,2.8030993938446045,3.496199607849123,-0.452400207519533,0,-0.10309612734079143,-1.860324282086345,9.902000427246094,1.5598968026800617,9.949600219726562,-1.0506461584698281,9.892200469970703,-0.10309612734079143 2498,2015-12-29,9.798800468444824,9.94480037689209,9.780599594116213,9.881999969482422,43320000.0,-0.007254007660969508,-1.7458037971151374,1.6979564032697547,32.60840471940928,33.52101114191,0.7970868202293726,1.1812876474886789,2.2647598634105144,3.772837912947871,42.15997597752896,0.16420078277587713,-0.34718624110040075,-1.035019731521606,-2.279922421445235,0.20988295840202298,-1.6574710764834197,-0.41256838655979244,1.3824185237220945,25.614699885781135,-16.538741506899996,0.6224513449618144,12,0.8010993003845215,1.170499324798584,2.8038995265960693,3.5677995681762713,-0.5960006713867205,1,-0.07523377370255946,2.111651519056851,9.870400428771973,-1.860324282086345,9.902000427246094,1.5598968026800617,9.949600219726562,-0.07523377370255946 2499,2015-12-30,9.715800285339355,9.859800338745117,9.656000137329102,9.800000190734863,53040000.0,-0.008470443231572533,1.0,1.0120241629509061,29.08429514038717,31.833027380821328,0.7415057238181326,1.1749660819250565,2.2460337875161187,3.8108907460025634,42.88020762666939,0.20380020141601562,-0.469485953691855,-1.023069906234742,-2.3062564129035596,0.2601166004340758,-1.66466315956915,-0.38147665290033395,1.3732215621705954,18.025389436681298,-21.954038597698545,0.6415932533344085,12,0.8840994834899902,0.9979996681213379,2.432299852371216,3.196199893951416,-0.815800666809082,2,-0.06756012487540186,-1.7458037971151374,9.798800468444824,2.111651519056851,9.870400428771973,-1.860324282086345,9.902000427246094,-0.06756012487540186 2500,2015-12-31,9.597000122070312,9.71560001373291,9.559399604797363,9.66219997406006,59830000.0,-0.0122275221577276,-1.2250630005230232,0.7743459055385872,12.446933754590958,28.647644090150386,0.6531429463485008,1.206269987570563,2.2680181408748155,3.8851548211391744,43.57654634747715,0.1564006805419922,-0.5581594379026207,-1.0470600605010993,-2.375000352085653,0.2808802310834544,-1.7110302062933762,-0.3830899147088225,1.4053564094620885,7.830166008972707,-24.31136417303978,0.6639701457922766,12,0.7360997200012207,1.0741996765136719,2.514050006866455,3.293300151824951,-0.7784004211425781,3,-0.015025562485988742,1.0,9.715800285339355,-1.7458037971151374,9.798800468444824,2.111651519056851,9.870400428771973,-0.015025562485988742 2501,2016-01-04,8.976200103759766,9.380000114440918,8.949999809265137,9.37399959564209,134515000.0,-0.06468688240222975,1.0985834533763703,6.101233051033227,10.712089458529775,25.887202208101353,1.051971197008724,1.732382275271469,2.808557014963945,4.456903216584955,44.15223403784544,0.6470003128051758,-0.6406725538391349,-1.551360082626342,-3.034468753921608,-0.06825141133107593,-2.292914418273975,-0.809805746978709,1.9107198736338322,2.5437185715621653,-22.875187676511633,0.7415543356476328,1,0.9475998878479004,1.3902997970581055,3.069550037384033,3.914100170135498,0.0,0,0.0598471477741509,-1.2250630005230232,9.597000122070312,1.0,9.715800285339355,-1.7458037971151374,9.798800468444824,0.0598471477741509 2502,2016-01-05,8.980600357055664,9.19760036468506,8.935999870300293,9.0,108065000.0,0.0004902133692468169,-3.8176613158172374,0.04876738995452181,11.369895477252598,23.75503427535039,0.8481547193560743,1.6351285748373527,2.731995571283214,4.402876769665006,44.25777639503291,0.2616004943847674,-0.7685521481803193,-1.434789848327636,-3.031138844620237,0.16155914796496518,-2.2329643464739366,-0.6366153501813354,1.7126276035250871,4.4211404003010015,-15.513146595070971,0.7981744981463003,1,0.6106996536254883,1.3788995742797852,2.7664997577667236,3.9096999168395996,0.24720001220703125,1,0.028305455268337276,1.0985834533763703,8.976200103759766,-1.2250630005230232,9.597000122070312,1.0,9.715800285339355,0.028305455268337276 2503,2016-01-06,8.53339958190918,8.9399995803833,8.460000038146973,8.75879955291748,182345000.0,-0.0497963117571687,-1.579262527576426,11.618769049257693,10.018072876883139,21.89264252204228,1.1135310228982682,1.9871907550035175,3.1009311078068222,4.798107118542784,44.052621641368475,0.5206003189086914,-0.8930485763168328,-1.7569106101989753,-3.530971694073582,0.01715047367563116,-2.6439411521362786,-0.8698800682616721,1.9489610078379158,5.243572510367578,-12.617192655064564,0.8870305419373029,1,0.7164006233215332,1.5881004333496094,3.2059504985809326,4.356900691986084,1.0780000686645508,2,0.10366333263223892,-3.8176613158172374,8.980600357055664,1.0985834533763703,8.976200103759766,-1.2250630005230232,9.597000122070312,0.10366333263223892 2504,2016-01-07,8.319999694824219,8.503800392150879,8.232199668884277,8.301600456237793,94600000.0,-0.025007605121101895,-2.4554620625223706,-0.08162928550575632,1.9555724550428408,18.82595901033802,1.2074358309914537,2.109917084163527,3.225544131465007,4.956254369768402,43.889867683856,0.30119991302490234,-0.9967378441537242,-1.844070482254029,-3.8018121538367673,0.11367118932870923,-2.822941318045398,-0.8651996464626599,1.8792304176988601,5.918835481253753,-6.251281394003202,0.9788708357913689,1,0.8159003257751465,1.6876001358032227,3.415600299835205,4.570300579071045,1.5388002395629883,3,0.1061057854104328,-1.579262527576426,8.53339958190918,-3.8176613158172374,8.980600357055664,1.0985834533763703,8.976200103759766,0.1061057854104328 2505,2016-01-08,8.265800476074219,8.525799751281737,8.234800338745117,8.39680004119873,64860000.0,-0.006514329415626907,-2.0155404570722486,-7.119836210024361,2.0909462562730567,15.73970864915767,1.1149153741732114,2.0573923269348455,3.190520648922547,4.952507788869831,44.36396676810739,0.2909994125366193,-1.0613169509754847,-1.7635497093200687,-3.8567562294958293,0.3296568108556919,-2.81015296940795,-0.7169464492321875,1.618704765466651,2.927408446304119,-8.114940374823233,1.0466032600878805,1,0.840299129486084,1.7160992622375488,3.469799518585205,4.624499797821045,2.014399528503418,4,0.07672567760276539,-2.4554620625223706,8.319999694824219,-1.579262527576426,8.53339958190918,-3.8176613158172374,8.980600357055664,0.07672567760276539 2506,2016-01-11,8.222000122070312,8.39840030670166,8.126999855041504,8.333000183105469,73125000.0,-0.005298985153426861,1.2448313126612134,0.8473315230447792,2.2693891959395955,12.506177703812048,1.0005666956089847,1.9419067483001555,3.1438200356195694,4.940109240209281,45.96816015261113,0.27140045166015625,-1.0684814327224927,-1.643020057678223,-3.7631211388621217,0.4770810235056757,-2.7030705982701733,-0.5829695170862728,1.3981362278455034,8.873549580173261,-3.2295296094101964,1.0600505405919494,1,0.8138999938964844,1.6366996765136719,3.4866998195648193,4.668300151824951,2.096599578857422,0,0.07256136828020354,-2.0155404570722486,8.265800476074219,-2.4554620625223706,8.319999694824219,-1.579262527576426,8.53339958190918,0.07256136828020354 2507,2016-01-12,8.085200309753418,8.416000366210938,7.982800006866455,8.310000419616701,82920000.0,-0.016638264447318973,-1.0167580899018578,2.025225101381554,2.493343593689872,9.160059800954336,0.9582785185966749,1.9241659438951153,3.1909767711365618,5.019548506230578,47.66940000026011,0.4332003593444824,-1.1059435260330623,-1.6190798759460456,-3.7683651940062077,0.5302054421141174,-2.6937225349761267,-0.5444372169159646,1.2661714710850216,10.697905193452403,-0.3933126101748545,1.0746426590300815,1,0.8360998630523682,1.701399564743042,3.6023998260498047,4.805099964141846,2.14639949798584,1,0.11020132586344311,1.2448313126612134,8.222000122070312,-2.0155404570722486,8.265800476074219,-2.4554620625223706,8.319999694824219,0.11020132586344311 2508,2016-01-13,8.565600395202638,8.645999908447267,8.133000373840332,8.156000137329103,177625000.0,0.05941721504038666,-1.2519744374972428,-1.8220643135923833,22.488595266753933,8.427204259439527,0.31799322695167476,1.3061490856243712,2.6298063779804774,4.487233978705641,48.83813380315919,0.5607995986938494,-1.1387542828582085,-1.0087997913360578,-3.100037012668608,1.0824374299964923,-2.054418402002332,0.03681881933021636,0.5120570308414045,87.87703178890897,72.34134879340317,1.0456186106662748,1,0.2835996150970441,1.2209994792938215,2.9746496677398664,4.324699878692625,1.952399253845213,2,0.07730923035248494,-1.0167580899018578,8.085200309753418,1.2448313126612134,8.222000122070312,-2.0155404570722486,8.265800476074219,0.07730923035248494 2509,2016-01-14,9.086000442504883,9.2701997756958,8.729999542236326,8.9399995803833,188495000.0,0.06075464921217977,1.1003138748245762,0.3564471928791121,34.97565044956079,10.930395003325065,-0.3365284803915394,0.6612521975124004,2.0434822444855882,3.922253400029808,49.419016368286464,0.7045993804931623,-1.173845200028909,-0.387839746475219,-2.3608371923825295,1.5851576994320915,-1.3743384694288743,0.5986589764784362,-1.1032004356384277,85.69214181555948,67.31025929434138,0.9864987229536553,1,-0.4046003818511963,0.7005994319915771,2.276099681854248,3.633999824523926,1.4151992797851562,3,0.05782513564615255,-1.2519744374972428,8.565600395202638,-1.0167580899018578,8.085200309753418,1.2448313126612134,8.222000122070312,0.05782513564615255 2510,2016-01-15,9.518799781799316,9.528599739074707,8.822999954223633,8.822999954223633,165385000.0,0.0476336471732679,-1.02816889825781,4.76572410234302,44.121247021596666,14.642523621443608,-0.8734384714886083,0.08823382821026016,1.5489703679997895,3.451970488960587,50.08669138460613,0.7055997848510742,-1.2069717424840096,0.13684959411621023,-1.6270442452471325,1.900743433479553,-0.745097325565462,1.0187965137978825,-1.510251779556274,99.36602671929624,77.54439734338729,0.8819469196816715,1,-0.7630999088287354,0.26780009269714355,1.7418503761291504,3.201200485229492,0.7784004211425799,4,0.0357188049314785,1.1003138748245762,9.086000442504883,-1.2519744374972428,8.565600395202638,-1.0167580899018578,8.085200309753418,0.0357188049314785 2511,2016-01-19,9.389399528503418,9.567399978637695,9.121999740600586,9.56719970703125,112790000.0,-0.013594177444862465,3.998860090871629,-0.25553351909747685,42.835852696111154,18.13874109020567,-0.7590882503145,0.08757246979698508,1.6191561858833659,3.54558355751886,51.25695374463057,0.4454002380371094,-1.2305350394345957,0.09286937713623011,-1.4758216226788132,1.6615603769512735,-0.6914761227712916,0.8772148770437518,-1.3200494567871086,88.76685262493655,63.71886476238704,0.7843454999075219,1,-0.6142995357513428,0.397200345993042,1.8712506294250488,3.3306007385253906,0.7172002792358398,1,0.09487299729551535,-1.02816889825781,9.518799781799316,1.1003138748245762,9.086000442504883,-1.2519744374972428,8.565600395202638,0.09487299729551535 2512,2016-01-20,9.3100004196167,9.45580005645752,9.02180004119873,9.255000114440918,89335000.0,-0.008456249906683255,1.5043308863183613,-0.30933773875357357,42.736565003367105,21.774129104259444,-0.7018577887392059,0.050509546065988786,1.6357466524827071,3.58445851154584,52.10484134777958,0.43400001525878906,-1.2105518445812358,0.08905024528503347,-1.3063449086054657,1.4844453991755335,-0.608647331660217,0.7867478222302839,-1.1507673534851062,82.05524052292536,54.72106587262358,0.6976975769452499,1,-0.534900426864624,0.4589993953704834,1.9506497383117676,3.4099998474121094,0.8101997375488281,2,0.10833504144488115,3.998860090871629,9.389399528503418,-1.02816889825781,9.518799781799316,1.1003138748245762,9.086000442504883,0.10833504144488115 2513,2016-01-21,9.223999977111816,9.511799812316896,9.220000267028807,9.39579963684082,59945000.0,-0.009237426275908067,-2.245840250778354,-3.1236128450547924,42.698492436697805,26.30112021333222,-0.5672456450733456,0.04292436693479473,1.659758311502447,3.622786530033622,52.11396793165011,0.2917995452880895,-1.1210235327937745,0.0638597965240475,-1.2083813827526697,1.3361009758007647,-0.5722607931143102,0.6999803861624052,-0.9802768962298565,58.99213965046394,29.221349655338166,0.6361205896383586,1,-0.4488999843597412,0.5449998378753662,2.0366501808166504,3.496000289916992,0.9591999053955078,3,0.10923675554289591,1.5043308863183613,9.3100004196167,3.998860090871629,9.389399528503418,-1.02816889825781,9.518799781799316,0.10923675554289591 2514,2016-01-22,9.015199661254883,9.326600074768066,8.934000015258789,9.324399948120117,71515000.0,-0.022636634472576467,1.5038225974199748,1.799772405562186,41.58712945071469,30.689585012714623,-0.27877700598676824,0.19252400528018399,1.8048707078330573,3.78412275630593,51.970886993992885,0.39260005950927734,-1.0431982119702763,-0.10109047889709544,-1.3266925996699506,1.1245116418757597,-0.713891539283523,0.5117105814893321,-0.6920559665075796,25.819411704417337,-6.448845814857858,0.6128010603864275,1,-0.24009966850280762,0.7538001537322998,2.232600450515747,3.704800605773926,1.1842002868652344,4,0.16669625124905818,-2.245840250778354,9.223999977111816,1.5043308863183613,9.3100004196167,3.998860090871629,9.389399528503418,0.16669625124905818 2515,2016-01-25,8.843400001525879,8.978400230407715,8.630399703979492,8.958399772644043,78685000.0,-0.019056667204760513,3.4903094813265243,0.37192646968108073,47.793138095472045,35.747779334884896,-0.01835922917692301,0.292180995266639,1.8970421989188715,3.9105508981799844,51.72470589945828,0.3847999572753906,-0.9080577976524964,-0.21758012771606516,-1.3832158969090695,0.9480556414769392,-0.8003980123125665,0.36523775688043614,-0.44560092974515264,22.732148891213985,-12.746816252491012,0.582817884596502,1,-0.06830000877380371,0.9255998134613037,2.3691000938415527,3.8766002655029297,1.6703996658325195,0,0.18746180433748516,1.5038225974199748,9.015199661254883,-2.245840250778354,9.223999977111816,1.5043308863183613,9.3100004196167,0.18746180433748516 2516,2016-01-26,8.963000297546387,8.998000144958496,8.800200462341309,8.84000015258789,38350000.0,0.01352424361669402,1.0497393452748611,-1.0695686066375865,49.71830887024075,40.9949976989461,-0.02435615047597217,0.1039561110077063,1.7021008236969166,3.746867765152892,51.48898711821857,0.1977996826171875,-0.7157966928746156,-0.051029825210571644,-1.1476327989042456,1.0455731484831023,-0.5993313120574086,0.49727166163626535,-0.49502517135424284,37.73548362664524,-1.6030152621799658,0.5483014868468372,1,-0.11280012130737305,0.8059995174407959,2.249499797821045,3.756999969482422,1.522799491882326,1,0.14885639418764107,3.4903094813265243,8.843400001525879,1.5038225974199748,9.015199661254883,-2.245840250778354,9.223999977111816,0.14885639418764107 2517,2016-01-27,8.852800369262695,9.089799880981444,8.845000267028809,8.970000267028809,65855000.0,-0.012294982107036057,-2.686738335810847,-0.9528435743361117,55.730192514320514,44.68850850423127,0.23040835735999465,0.1412532636035131,1.7387422378838657,3.8064165904259895,50.9738282000337,0.24479961395263494,-0.5234193601808226,-0.11034975051879847,-1.1314848596186273,0.9107853585810304,-0.620917305068712,0.40021780403111507,-0.318859751923819,25.232656903426097,-17.6577666413068,0.5105675545499142,1,0.24609947204589844,0.6919996738433838,2.3596997261047363,3.8671998977661133,1.7271995544433612,2,0.14162743834479863,1.0497393452748611,8.963000297546387,3.4903094813265243,8.843400001525879,1.5038225974199748,9.015199661254883,0.14162743834479863 2518,2016-01-28,9.061599731445312,9.119600296020508,8.866000175476074,8.939599990844727,51000000.0,0.02358568514744519,1.131085662079964,-1.0409543261210972,63.32663366187316,47.83861775004377,0.11104287497732912,-0.13239506766386455,1.4713433150447877,3.5473084007639937,50.399928686878035,0.2667999267578125,-0.32478592398372896,0.13530964851379323,-0.8091604509718504,1.0797797479994369,-0.3369254012290277,0.6075446982566142,-0.46565155242850764,61.93619618119528,13.775542060228382,0.4722350497428218,1,0.03730010986328125,0.3786003589630127,2.139000415802002,3.658400535583496,1.6122007369995117,3,0.11682268662195372,-2.686738335810847,8.852800369262695,1.0497393452748611,8.963000297546387,3.4903094813265243,8.843400001525879,0.11682268662195372 2519,2016-01-29,9.059399604797363,9.399999618530273,9.026599884033203,9.11520004272461,76730000.0,-0.00024279671505622602,-5.151566808330125,-0.45738161124400045,64.53265787202443,50.10655228898018,0.12189099756275823,-0.19172191746773493,1.4163858419838302,3.5005155773655563,49.38370049970257,0.3733997344970703,-0.11711921202581621,0.16592955589294434,-0.7058455955068332,1.037704707292722,-0.26995801980694445,0.6018171315928331,-0.40516431780330464,55.743236544962485,1.7840099808626206,0.43588757569988873,1,0.03950023651123047,0.05530047416687012,2.0004501342773438,3.5916004180908203,1.4344005584716797,4,0.12404798626112679,1.131085662079964,9.061599731445312,-2.686738335810847,8.852800369262695,1.0497393452748611,8.963000297546387,0.12404798626112679 2520,2016-02-01,9.452799797058104,9.579999923706056,9.260199546813963,9.52239990234375,116850000.0,0.04342453246597233,2.461040267936827,1.2473039257575818,69.98052088593894,53.122626532294376,-0.3149792779426086,-0.6287136206584201,0.9725478808613506,3.0557899237733697,48.04471135733498,0.5206003189086932,0.012780252048866458,0.5665397644042951,-0.2828336406761398,1.41591316948473,0.14185306186407765,0.9912264669445126,-0.7437746285654274,83.68809765201217,23.033353659696317,0.4246867025402171,2,-0.34759998321533025,-0.4415996074676496,1.459400177001955,3.058300495147707,0.6798000335693359,0,0.07898190664044002,-5.151566808330125,9.059399604797363,1.131085662079964,9.061599731445312,-2.686738335810847,8.852800369262695,0.07898190664044002 2521,2016-02-02,9.513400077819824,9.684000015258787,9.366000175476074,9.420000076293944,136260000.0,0.0064108287557915755,-2.157896232177762,-1.341952014907981,73.77322117069751,56.57114388421998,-0.3979935906731118,-0.6819696437029883,0.854455718835279,2.947945959173502,45.98528077786675,0.31799983978271307,0.08358070185216704,0.6002800464630127,-0.29386504246171086,1.4944251353877362,0.15320750200065092,1.0473525909253745,-0.7346969289100773,79.6662707230992,12.168015848147647,0.44707254446236144,2,-0.3562002182006836,-0.5021998882293701,1.2711997032165527,2.8789000511169434,0.5601997375488281,1,0.10515689252583549,2.461040267936827,9.452799797058104,-5.151566808330125,9.059399604797363,1.131085662079964,9.061599731445312,0.10515689252583549 2522,2016-02-03,9.234800338745117,9.332799911499023,8.808199882507324,9.194000244140623,189935000.0,-0.029284980847620767,3.4307577063414714,0.43683184087730936,61.941473240101004,58.70925286237589,-0.14659925154689013,-0.40406611270685033,1.0598511550096141,3.1758100053094296,44.145873736849374,0.7052001953125,0.08661493182629165,0.30897030830383265,-0.5963702306501908,1.214310847257856,-0.14369996117317818,0.7616405777808435,0.4491996765136701,48.70979579525307,-15.541034351033176,0.45267026947701167,2,-0.07760047912597656,-0.2534005641937256,1.5497994422912598,3.1574997901916504,0.9221992492675781,2,0.13546578212795324,-2.157896232177762,9.513400077819824,2.461040267936827,9.452799797058104,-5.151566808330125,9.059399604797363,0.13546578212795324 2523,2016-02-04,9.41800022125244,9.53339958190918,9.119999885559082,9.199999809265137,74480000.0,0.01983799062105307,-1.1872984796726225,5.343134963302047,56.73482479786449,60.39233012317031,-0.33456980609808973,-0.5455674874870375,0.8526296619333316,2.9405501187305685,41.667573524953404,0.41339969635009766,0.10867132920536982,0.4479401588439931,-0.4630917615316772,1.3589720792196633,-0.007575801343842059,0.9034561190318282,0.26599979400634766,69.6277970213743,7.75499421532308,0.45551596018783536,2,-0.260800361633299,-0.45420002937316717,1.3665995597839373,2.8282995223999023,0.8965997695922869,3,0.12338072575444148,3.4307577063414714,9.234800338745117,-2.157896232177762,9.513400077819824,2.461040267936827,9.452799797058104,0.12338072575444148 2524,2016-02-05,9.202799797058104,9.511799812316896,9.08899974822998,9.397000312805176,76400000.0,-0.022849906470454262,-1.0047389721675908,-0.8908263703574238,42.96902850158715,59.85631794607199,-0.10053178412346142,-0.27493488959061807,1.0259186381506797,3.1026323408912884,38.92069526197617,0.42280006408691584,0.13180641938657622,0.18859972953796245,-0.6740795133213986,1.0512789723973235,-0.24273989189171807,0.619939350967643,0.46368421554565487,45.055932260604045,-11.575455895944337,0.4313396214296805,2,0.039300441741945136,-0.28149962425231756,1.5817999839782733,2.901900291442873,0.8572006225585955,4,0.15984273306227537,-1.1872984796726225,9.41800022125244,3.4307577063414714,9.234800338745117,-2.157896232177762,9.513400077819824,0.15984273306227537 2525,2016-02-08,8.899999618530273,9.222200393676758,8.717399597167969,9.093799591064453,71365000.0,-0.03290304963763613,1.2405638214565389,0.9979374760599808,39.89093772986422,58.764387819363485,0.23595450741462365,0.08201918391133134,1.2704966230440817,3.3483281612621845,36.31150363712538,0.5048007965087891,0.15397669107824008,-0.14591040611267125,-0.9363603616170781,0.6445395493917356,-0.5411353838648747,0.2493145716395322,0.749318711471556,18.8909520361027,-32.28441516055679,0.39522497775220305,2,0.30070018768310547,-0.05079960823059082,1.756850242614746,3.204700469970703,1.1070003509521484,0,0.17907872056762697,-1.0047389721675908,9.202799797058104,-1.1872984796726225,9.41800022125244,3.4307577063414714,9.234800338745117,0.17907872056762697 2526,2016-02-09,8.818599700927734,9.040399551391602,8.737199783325195,8.838000297546387,56950000.0,-0.00914605854960493,-2.328200323473837,0.10010629188933834,39.85799208827683,57.00080999424751,0.32935199740284204,0.22177716647065893,1.2895680046845186,3.3722316886860124,33.48565788165008,0.30319976806640625,0.1959655518566059,-0.2571403026580814,-0.9564480476656527,0.4421674423494899,-0.606794175161868,0.09251356984570513,0.7934418797607403,12.40197373188194,-33.426965088838855,0.34965387250378577,2,0.38210010528564453,0.014800310134887695,1.6835501194000244,3.2128000259399414,0.6132001876831055,1,0.14900326290595434,1.2405638214565389,8.899999618530273,-1.0047389721675908,9.202799797058104,-1.1872984796726225,9.41800022125244,0.14900326290595434 2527,2016-02-10,8.976200103759766,9.076000213623047,8.850000381469727,8.879799842834473,49610000.0,0.017871363728580558,-1.8974489078537937,-4.968932802438185,45.032479288694205,54.96812617500541,0.21355415293236746,0.1416112731372401,1.072899746856299,3.1574069381936596,30.372089265561165,0.2574005126953125,0.2290449919898645,-0.14408988952636648,-0.6696360326324147,0.3814562535796817,-0.4068629610793906,0.11868318202665762,0.6000557975878884,31.715748949906384,-11.933913939537106,0.26277307155302393,2,0.22449970245361328,-0.14280009269714355,1.168949842453003,2.7037997245788574,0.1311998367309588,2,0.12225660066883215,-2.328200323473837,8.818599700927734,1.2405638214565389,8.899999618530273,-1.0047389721675908,9.202799797058104,0.12225660066883215 2528,2016-02-11,9.227800369262695,9.355600357055664,8.820199966430664,8.880000114440918,64165000.0,0.028029707737636578,-1.290970302282164,3.6078766953889376,54.19000104501928,53.81894208311595,-0.013400470349765214,-0.060960425971209986,0.7620482670550679,2.8496943500611778,27.630951815557438,0.535400390625,0.25472122646072215,0.07440037727355886,-0.3830287189802828,0.5318294735274005,-0.15431417085336108,0.3031149254004788,0.3141012799177716,64.24982802894141,17.586955238621513,0.22871454812692077,2,-0.027100563049316406,-0.39440035820007324,0.7475996017456055,1.9312996864318848,0.02180004119873047,3,0.10069563509903312,-1.8974489078537937,8.976200103759766,-2.328200323473837,8.818599700927734,1.2405638214565389,8.899999618530273,0.10069563509903312 2529,2016-02-12,9.61139965057373,9.759599685668944,9.309200286865234,9.322199821472168,87755000.0,0.041569958815839136,-1.8578741944267836,0.8315112628360685,63.96972445171019,53.1510758126461,-0.34694958523898123,-0.4249682689697494,0.3216663070029746,2.411097606688262,26.268665654928352,0.5317993164062482,0.28040800781521114,0.4317296981811527,-0.0678101569432421,0.9312695533055475,0.18195977061895618,0.6814996257433492,-0.8940000534057617,85.78007843883671,34.59928397562964,0.24976992756219726,2,-0.37290000915527344,-0.7401998043060303,0.07425045967102051,1.3097004890441895,-0.17619991302490234,4,0.07316315685915953,-1.290970302282164,9.227800369262695,-1.8974489078537937,8.976200103759766,-2.328200323473837,8.818599700927734,0.07316315685915953 2530,2016-02-16,9.858799934387207,9.859999656677246,9.5600004196167,9.68019962310791,56560000.0,0.025740297231185094,2.3149131680998147,0.6175671397667916,65.57045738303519,52.23965761401695,-0.5930699131110195,-0.680479083809022,0.023107557608049945,2.1109277664752444,25.41221354079868,0.2999992370605469,0.2736346395073852,0.662129974365234,0.0953767460389674,1.2288832026915006,0.3787533602021007,0.9455065885283673,-1.1205563354492192,99.89314905367263,45.06961194714593,0.2833766141631335,2,-0.5701003074645996,-0.9374001026153564,-0.2870500087738037,0.9408998489379883,-0.3696002960205078,1,0.020408212619033916,-1.8578741944267836,9.61139965057373,-1.290970302282164,9.227800369262695,-1.8974489078537937,8.976200103759766,0.020408212619033916 2531,2016-02-17,10.280200004577637,10.295999526977539,9.904399871826172,9.908599853515623,81945000.0,0.04274354617143605,-1.0610501958796263,2.080624319186665,72.38847250281292,53.40043530987383,-0.9993534279984431,-1.087476301592849,-0.4395805491681557,1.6372038559726132,24.791226209441078,0.43719959259033203,0.27721082573854083,1.0389900207519531,0.29588696774195533,1.782093073761951,0.6674384942469533,1.410541547256953,-1.4970861633300778,98.92942627018756,38.69549446767687,0.3715515265049992,2,-0.7735004425048828,-1.1408002376556396,-0.7362003326416016,0.5194997787475586,-0.8528003692626971,2,-0.026575361858092506,2.3149131680998147,9.858799934387207,-1.8578741944267836,9.61139965057373,-1.290970302282164,9.227800369262695,-0.026575361858092506 2532,2016-02-18,10.318599700927734,10.37720012664795,10.041000366210938,10.300000190734863,56450000.0,0.0037353063493898997,3.951382402719158,0.050052482862869355,70.82918506915672,54.9664753400174,-0.9698374675213657,-1.102990901010827,-0.5170233854132036,1.5463001528690867,24.04348203100261,0.3361997604370117,0.22702115058644168,1.0269597530364987,0.14103079627166082,1.9128887098013365,0.5839952746540806,1.4699242314189167,-1.4447127185363762,96.23632500384348,34.72160161746865,0.44296447838241854,2,-0.7712998390197754,-1.1385996341705322,-0.8712997436523438,0.37470006942749023,-0.8123998641967773,3,-0.08594187564395617,-1.0610501958796263,10.280200004577637,2.3149131680998147,9.858799934387207,-1.8578741944267836,9.61139965057373,-0.08594187564395617 2533,2016-02-19,10.231599807739258,10.5246000289917,10.1899995803833,10.244000434875488,70670000.0,-0.008431366242519722,-5.999930171080852,-0.666717940829616,68.89304382283711,57.84692148682296,-0.8440528414351895,-0.9872505588462683,-0.4647895921773131,1.5800413134297866,23.501147507619997,0.33460044860839844,0.15689452355478828,0.88957986831665,-0.08982054489091951,1.8689802815242196,0.39987966171286615,1.379280074920434,-1.2374477738073715,75.89268689988302,13.084128190883789,0.4897002066037843,2,-0.6105999946594238,-0.9027996063232422,-0.8776497840881348,0.347400426864624,-1.031599998474121,4,-0.10987527741245118,3.951382402719158,10.318599700927734,-1.0610501958796263,10.280200004577637,2.3149131680998147,9.858799934387207,-0.10987527741245118 2534,2016-02-22,10.517999649047852,10.58780002593994,10.289799690246582,10.300000190734863,71450000.0,0.027991696967268,-1.4999979998479736,-17.579712374067523,67.78178078418952,60.94590404841466,-1.0328918059436525,-1.2177251607841661,-0.7772126961067425,1.2486128389624103,22.54567422081865,0.3562002182006818,0.16269014713068586,1.1008397102355953,0.003520877551887125,2.1981585429193036,0.5521802938937412,1.6494991265774495,-1.3708028156099843,93.20875621447396,31.67641596342785,0.5486594163418538,2,-0.8554997444152832,-0.9088997840881348,-1.2000997066497803,0.02180027961730957,-1.1949996948242188,0,-0.12059320031459109,-5.999930171080852,10.231599807739258,3.951382402719158,10.318599700927734,-1.0610501958796263,10.280200004577637,-0.12059320031459109 2535,2016-02-23,10.501199722290039,10.616999626159668,10.262200355529783,10.279999732971193,72585000.0,-0.0015972549266374259,-1.7632477077166795,1.0146813713695677,66.73442621043849,63.93217450643262,-0.854986877601009,-1.1282025387754917,-0.7908880581165221,1.2196664293213004,21.14861244835739,0.3547992706298846,0.1790485142109688,1.0011497974395756,-0.16215246571977993,2.164452060598931,0.4194986658598978,1.5828009290192533,-1.1811305057519235,83.74965705988237,23.498607267609884,0.5816511315796776,2,-0.782599925994873,-0.877500057220459,-1.2671997547149658,0.02290034294128418,-1.0817995071411133,1,-0.10151220936008865,-1.4999979998479736,10.517999649047852,-5.999930171080852,10.231599807739258,3.951382402719158,10.318599700927734,-0.10151220936008865 2536,2016-02-24,10.297200202941896,10.45740032196045,10.253199577331543,10.395400047302246,52015000.0,-0.019426306016743,-1.193335586900628,-0.44394145163723714,68.46496138128984,66.53578362783213,-0.4684539085673496,-0.8633895394593498,-0.6380419277310896,1.372529440545886,19.72330503202234,0.2480001449584961,0.25205560126002524,0.7304402828216574,-0.4559797664097207,1.9168603320530355,0.13723025820596924,1.3236503074373456,-0.7955607290567634,44.47919546871694,-16.519919709769432,0.593210024615689,2,-0.5786004066467303,-0.6735005378723162,-1.0260503292083758,0.02399992942809881,-1.001000404357912,2,-0.07846798631188623,-1.7632477077166795,10.501199722290039,-1.4999979998479736,10.517999649047852,-5.999930171080852,10.231599807739258,-0.07846798631188623 2537,2016-02-25,10.106599807739258,10.31700038909912,9.950200080871582,10.284199714660645,59045000.0,-0.018509924197471106,2.0164343273925356,1.8085558900651002,61.93744475999928,67.39661070727436,-0.11247122106485108,-0.6050633880829501,-0.49513955503655893,1.5090309933551325,18.20999276933514,0.3668003082275373,0.3628731618177383,0.4771499156951897,-0.6826279891046418,1.6369278204950213,-0.10273903670472606,1.0570388680951055,-0.44880991253569036,23.45528397145268,-34.94655155433616,0.5798889523999158,2,-0.14349985122680664,-0.48290014266967773,-0.8257498741149902,0.2146003246307373,-0.8065996170043945,3,-0.06720362786149026,-1.193335586900628,10.297200202941896,-1.7632477077166795,10.501199722290039,-1.4999979998479736,10.517999649047852,-0.06720362786149026 2538,2016-02-26,10.120200157165527,10.15999984741211,9.862199783325195,10.140000343322754,51505000.0,0.0013456899140158463,8.960002551671344,0.11148759309874508,67.09908955494492,67.74431794096711,0.015452651330704725,-0.5642174164713207,-0.5528531780638328,1.440855269238,16.62731963645687,0.29780006408691406,0.49203708144876046,0.43782024383544993,-0.7093963437962199,1.5850368314671197,-0.13578804998038585,1.0114285376512857,-0.32812089962810553,34.18129670926699,-24.83844391086518,0.573608293815835,2,-0.03170013427734375,-0.49650049209594727,-0.8481502532958984,0.20099997520446777,-0.8517999649047852,4,-0.060670768453115254,2.0164343273925356,10.106599807739258,-1.193335586900628,10.297200202941896,-1.7632477077166795,10.501199722290039,-0.060670768453115254 2539,2016-02-29,10.183199882507324,10.450400352478027,10.13539981842041,10.15999984741211,71335000.0,0.00622514617926706,-7.701661024539958,-1.1717079279452847,76.2649519161135,68.93259511130914,0.047039251731080256,-0.5678204938877212,-0.6580159325336936,1.3219332439591938,15.987548387997883,0.3302001953125,0.6082232482709742,0.44462995529174876,-0.6840462924893753,1.5733062030728728,-0.11970816859881417,1.0089680791823117,-0.3210000991821289,42.52784393498133,-20.676970090977456,0.5643381238905621,2,0.05639982223510742,-0.5595002174377441,-0.9111499786376953,0.1380002498626709,-1.078200340270996,0,-0.09655119064598994,8.960002551671344,10.120200157165527,2.0164343273925356,10.106599807739258,-1.193335586900628,10.297200202941896,-0.09655119064598994 2540,2016-03-01,10.199399948120117,10.31999969482422,10.120599746704102,10.28499984741211,42740000.0,0.0015908619883442388,1.5629880238786586,-3.6896452501335966,79.03769372514634,69.67139746934618,0.09413329210333998,-0.5536027702126258,-0.7254225892645394,1.2540731933077645,15.780248752511786,0.19939994812011896,0.688182631861288,0.4235000133514397,-0.714725937304685,1.5617259640075645,-0.14561296197662266,0.9926129886795021,-0.3372001647949219,56.653202224597145,-12.441728682330002,0.5691129753280624,3,0.04019975662231445,-0.5757002830505371,-0.9273500442504883,0.12180018424987793,-1.1873998641967773,1,-0.08592662297334619,-7.701661024539958,10.183199882507324,8.960002551671344,10.120200157165527,2.0164343273925356,10.106599807739258,-0.08592662297334619 2541,2016-03-02,10.513799667358398,10.579000473022461,10.255999565124512,10.255999565124512,60400000.0,0.030825315296732603,-1.5058245136373893,-3.011686980547695,80.3345989290727,70.72755456489239,-0.20522747239242278,-0.8318622848206072,-1.0800881568286176,0.8871105888299908,16.020417672118516,0.37960052490234375,0.7203871867636487,0.6878797531127923,-0.48904325278179783,1.8648027590073823,0.09941825016549721,1.2763412560600873,-0.5459279060363773,90.90391421196881,16.375179263198646,0.5884615029472947,3,-0.2741999626159668,-0.8466000556945801,-1.2417497634887695,-0.19259953498840332,-1.488800048828125,2,-0.10409171629997793,1.5629880238786586,10.199399948120117,-7.701661024539958,10.183199882507324,8.960002551671344,10.120200157165527,-0.10409171629997793 2542,2016-03-03,10.485799789428713,10.60260009765625,10.38539981842041,10.399999618530273,54015000.0,-0.002663154978748139,-2.777403678702337,0.33281666746818384,77.22001380079972,71.6527734513327,-0.16876333603626392,-0.7434524535914058,-1.084605559516918,0.8571855325337143,15.308211786660253,0.21720027923583984,0.7304264461850405,0.5973299026489283,-0.5802877624449092,1.7749475677427657,0.008521070102009531,1.186138735195847,-0.42705012702942113,84.22470844936562,8.048940682419783,0.5888088325469185,3,-0.24620008468628107,-0.8186001777648944,-1.1761997938156146,-0.1645996570587176,-1.6015996932983416,3,-0.11344866531249498,-1.5058245136373893,10.513799667358398,1.5629880238786586,10.199399948120117,-7.701661024539958,10.183199882507324,-0.11344866531249498 2543,2016-03-04,10.579999923706056,10.838600158691406,10.545999526977539,10.585800170898438,75595000.0,0.008983590776958428,-6.92944460238286,-0.0676018139782813,73.95865523112721,72.33909283432575,-0.23283027448111682,-0.7864570089940788,-1.198603249907146,0.7056077650556389,15.229398252574894,0.35280036926269354,0.6796006314119225,0.6334300518035914,-0.560993914606005,1.8278540182131877,0.03621806859879406,1.2306420350083886,-0.44309526638031294,63.98327484665535,-10.524138376245418,0.5972119832047978,3,-0.22959995269775568,-0.802000045776369,-1.25814998149872,-0.25879979133606135,-1.6876001358032244,4,-0.12098296240089423,-2.777403678702337,10.485799789428713,-1.5058245136373893,10.513799667358398,1.5629880238786586,10.199399948120117,-0.12098296240089423 2544,2016-03-07,10.673800468444824,10.720000267028807,10.401599884033203,10.459400177001953,41245000.0,0.008865836050583775,1.0756225462616265,-36.963992107870574,71.81712815223668,72.90383749452558,-0.33772133318634445,-0.8057126952793787,-1.293853202113997,0.5496375057302902,14.943985127402245,0.3184003829956037,0.637748258026118,0.6536805629730225,-0.529006758105286,1.836367884051331,0.062336902433868246,1.2450242235121767,-0.4246245309005747,77.04741007175133,5.513548797101393,0.5913436605391545,3,-0.32340049743652344,-0.8958005905151367,-1.4042505025863647,-0.43650031089782715,-1.7806005477905273,0,-0.13166821698971198,-6.92944460238286,10.579999923706056,-2.777403678702337,10.485799789428713,-1.5058245136373893,10.513799667358398,-0.13166821698971198 2545,2016-03-08,10.493800163269043,10.850000381469727,10.46840000152588,10.72599983215332,55185000.0,-0.016863750236658426,-1.6968225458050337,-1.0830193714832195,56.56665517378875,71.5818034714699,-0.1775525893712704,-0.5272173674227147,-1.1192742559248305,0.6649599516401636,14.127110063018828,0.3816003799438459,0.6028525306617531,0.393990230560302,-0.6807682679357896,1.4687487290563936,-0.14338901868774379,0.9313694798083478,-0.15031635034124768,40.0337157123247,-26.876702545553876,0.5373792492480459,3,-0.13770008087158203,-0.7101001739501953,-1.3870002031326294,-0.33990025520324707,-1.3736000061035156,1,-0.13234487024956587,1.0756225462616265,10.673800468444824,-6.92944460238286,10.579999923706056,-2.777403678702337,10.485799789428713,-0.13234487024956587 2546,2016-03-09,10.13259983062744,10.372200012207033,9.850000381469727,10.251199722290039,169965000.0,-0.03442035554535294,1.8962781361324483,0.5107668423149506,45.22881668978435,69.72528924144602,0.17639342053639417,-0.06590712577611946,-0.7662697200167621,0.968899713143534,12.704159740524698,0.6437997817993164,0.5422772460971945,-0.032910108566285956,-0.9226171443539801,0.8567969272214082,-0.47776362646013304,0.4119434093275611,0.7174005508422869,28.259944915771307,-33.497569039029464,0.44485351789384703,3,0.21740055084228693,-0.348899841308592,-1.0743998289108259,0.005800008773805487,-0.7467994689941388,2,-0.11059350664544199,-1.6968225458050337,10.493800163269043,1.0756225462616265,10.673800468444824,-6.92944460238286,10.579999923706056,-0.11059350664544199 2547,2016-03-10,10.073599815368652,10.279999732971193,9.978599548339844,10.197999954223633,65470000.0,-0.005822791410398986,1.0901560469430338,1.0489060075103773,45.88798848363757,67.36850023352298,0.2572753653933457,0.08382022019890911,-0.7153013481403931,0.9680381958919622,11.305012930458396,0.30140018463134943,0.48217007082322993,-0.14678010940551722,-0.8416899748394524,0.548129756028418,-0.4942350421224848,0.20067482331145037,0.7764005661010742,22.359943389892578,-36.05595386524894,0.347454932716968,3,0.2764005661010742,-0.2898998260498047,-0.989399790763855,0.06480002403259277,-0.8711996078491193,3,-0.10409389057113383,1.8962781361324483,10.13259983062744,-1.6968225458050337,10.493800163269043,1.0756225462616265,10.673800468444824,-0.10409389057113383 2548,2016-03-11,10.156999588012695,10.297800064086914,10.085000038146973,10.14739990234375,65745000.0,0.008279043655953666,-2.1666808583106265,-0.07716780509494568,39.494822564029676,63.28293030551365,0.20075620407647143,0.07758061044871667,-0.803621012738283,0.8250085950513757,10.608913318680289,0.22420024871826172,0.43145272162864323,-0.10984029769897496,-0.6267961664822632,0.4071155710843133,-0.3683182320906191,0.14863763669266916,0.6730007934570317,30.699920654296875,-22.351798893422313,0.25847793439164407,3,0.19300079345703125,-0.37329959869384766,-1.0876997709274292,-0.018599748611450195,-1.0534000396728516,4,-0.12531254735743846,1.0901560469430338,10.073599815368652,1.8962781361324483,10.13259983062744,-1.6968225458050337,10.493800163269043,-0.12531254735743846 2549,2016-03-14,10.314599990844727,10.43019962310791,10.160200119018556,10.17739963531494,57480000.0,0.015516432925529733,-2.146858587823425,14.292171666998,44.981183027377966,59.49887356131717,0.07124749185402202,-0.02596800918265174,-0.961735661233952,0.6093859709350191,10.95290971324527,0.27320003509521484,0.42127488953043724,0.012600088119507191,-0.4022202531207686,0.42742042935978297,-0.1948100825006307,0.22001025873964508,0.4958003906249999,46.4599609375,-2.596783360542304,0.20741017062013806,3,0.035400390625,-0.5309000015258789,-1.25409996509552,-0.17620015144348145,-1.1546001434326172,0,-0.13788224499294632,-2.1666808583106265,10.156999588012695,1.0901560469430338,10.073599815368652,1.8962781361324483,10.13259983062744,-0.13788224499294632 2550,2016-03-15,10.0600004196167,10.229999542236328,9.98840045928955,10.219799995422363,60685000.0,-0.02468341685126041,1.6814746602311699,-1.1647169221144673,43.78928485458668,55.4382831085965,0.3397188224020944,0.2576897471585333,-0.7067895372729431,0.8080484286036871,11.38533386363076,0.3261995315551758,0.3900982691838504,-0.2520595073699958,-0.6297182379676407,0.12559922322764905,-0.44088887266881827,-0.06323014207117339,0.7311919618530265,36.19446960220782,-12.886057440387702,0.18882936529882216,3,0.28999996185302734,-0.27630043029785156,-0.9783002138137817,0.0783994197845459,-1.0972003936767578,1,-0.11598414018822267,-2.146858587823425,10.314599990844727,-2.1666808583106265,10.156999588012695,1.0901560469430338,10.073599815368652,-0.11598414018822267 2551,2016-03-16,10.006999969482422,10.119999885559082,9.462200164794922,9.597200393676758,155980000.0,-0.005268434187231996,1.0692052006647828,-2.5644597223714207,47.18962282530657,52.101573000208376,0.35008474330557604,0.3048005900398465,-0.6340379570916443,0.8169966317066226,11.676043648799034,0.6577997207641602,0.3290370795911084,-0.2913999557495117,-0.6929203989183197,0.11012048741929625,-0.4921601773339166,-0.09063973416510684,0.7653685719873042,56.281003053138804,3.7955106196385344,0.20076022158440435,3,0.14910030364990234,-0.21339988708496094,-0.9820500612258911,-0.1240999698638916,-1.152400016784668,2,-0.08861794893787345,1.6814746602311699,10.0600004196167,-2.146858587823425,10.314599990844727,-2.1666808583106265,10.156999588012695,-0.08861794893787345 2552,2016-03-17,9.43179988861084,9.948399543762207,9.416000366210938,9.880599975585938,114100000.0,-0.057479772421877184,-1.2164868432806932,-1.0951697206927526,35.25025766686635,47.80063993751273,0.8493725823358513,0.853939344539441,-0.04550525087078583,1.3491585992921458,11.861606102492273,0.5909996032714844,0.24352204740564076,-0.8222600460052494,-1.3798970835917217,-0.26462300841877706,-1.1010785647984864,-0.5434415272120123,1.2881619177918946,1.5578321806547466,-51.043603760418385,0.2788185187932362,3,0.7012004852294922,0.40330028533935547,-0.41474997997283936,0.45110011100769043,-0.5697994232177734,3,-0.00487706774113017,1.0692052006647828,10.006999969482422,1.6814746602311699,10.0600004196167,-2.146858587823425,10.314599990844727,-0.00487706774113017 2553,2016-03-18,9.107399940490724,9.46840000152588,9.09000015258789,9.3996000289917,143925000.0,-0.03439427807536899,-1.3143745406609924,0.6510695897373744,29.271687168511036,43.07336871709877,1.0537275417213987,1.148692798673883,0.3031494800161436,1.6284845359003626,11.994561501931043,0.37839984893799006,0.10978682013527674,-1.090450000762937,-1.8483125045778959,-0.33258749694797807,-1.4693812526704164,-0.7115187488554575,1.5343241795005014,1.2982983716657046,-50.405461908801136,0.3789312519074793,3,0.8626003265380842,0.7277002334594709,-0.09035003185272394,0.7755000591278058,-0.1890001296997088,4,0.010431107412604668,-1.2164868432806932,9.43179988861084,1.0692052006647828,10.006999969482422,1.6814746602311699,10.0600004196167,0.010431107412604668 2554,2016-03-21,9.249600410461426,9.268400192260742,9.0556001663208,9.104000091552734,67385000.0,0.015613728495494028,1.3231458779067045,-0.4982897837425045,32.546876692192555,40.40450444136585,0.7691424518434857,0.9555883053666321,0.19423582449788057,1.4383954943193604,12.038488161987203,0.2128000259399414,-0.010499328827471288,-0.8848295688629157,-1.7363827610199412,-0.03327637670589034,-1.3106061649414293,-0.45905297278440216,1.2679857921375337,16.51910313639158,-33.131006484343814,0.4257765960785128,3,0.4932994842529297,0.7031998634338379,-0.2325505018234253,0.6332995891571045,-0.9052000045776367,0,-0.015784558861207998,-1.3143745406609924,9.107399940490724,-1.2164868432806932,9.43179988861084,1.0692052006647828,10.006999969482422,-0.015784558861207998 2555,2016-03-22,9.435199737548828,9.482399940490724,9.16800022125244,9.240599632263184,51340000.0,0.020065658931329278,1.1757727553219202,1.3365362572295036,29.19528939119681,38.62300140818947,0.4666637480280347,0.7231061871488258,0.046513564402797414,1.206503415862013,11.823025883053417,0.3143997192382848,-0.12470018412223105,-0.6459302425384514,-1.5335069047729473,0.2416464196960444,-1.0897185736557002,-0.20214191142120264,0.9361878614223151,35.66325360360683,-8.406308371600858,0.4437883311172481,3,0.30770015716552734,0.5176005363464355,-0.3803499937057495,0.44770026206970215,-0.9671993255615234,1,-0.029167362407975128,1.3231458779067045,9.249600410461426,-1.3143745406609924,9.107399940490724,-1.2164868432806932,9.43179988861084,-0.029167362407975128 2556,2016-03-23,9.4891996383667,9.63259983062744,9.420000076293944,9.459199905395508,39910000.0,0.005723238756988991,-2.9225267232656087,0.1541609287783076,30.967846744880333,36.96520788166089,0.34844206614323703,0.6381894822186123,0.03321118956858449,1.1065848956331692,11.483113487273583,0.2125997543334961,-0.24518384273140903,-0.5515303134918206,-1.4706907446529094,0.36763011766926823,-1.011110529072365,-0.09195009791127617,0.7506092173394094,48.566282974850665,9.18049910753146,0.45958021558054424,3,0.25370025634765625,0.46360063552856445,-0.3841499090194702,0.39370036125183105,-1.0697994232177734,2,-0.055473552300282614,1.1757727553219202,9.435199737548828,1.3231458779067045,9.249600410461426,-1.3143745406609924,9.107399940490724,-0.055473552300282614 2557,2016-03-24,9.42739963531494,9.446999549865724,9.24899959564209,9.428799629211426,50960000.0,-0.006512667601795363,9.476233726914035,-0.04666687859623812,27.71289761153693,35.656105109161686,0.3452451515488928,0.6814340077560761,0.14023983354891456,1.1237771529654683,12.04454605340198,0.24020004272460938,-0.326060017200529,-0.5793703079223658,-1.5376401426903552,0.37889952684562367,-1.0585052253063605,-0.10023539053837105,0.6939883514526386,64.43668722769844,26.998964129774492,0.4791349173839945,3,0.31550025939941584,0.525400638580324,-0.10434997081756414,0.4298002719879168,-0.7573995590209943,3,-0.06075903268929894,-2.9225267232656087,9.4891996383667,1.1757727553219202,9.435199737548828,1.3231458779067045,9.249600410461426,-0.06075903268929894 2558,2016-03-28,9.506199836730957,9.61240005493164,9.449799537658693,9.479999542236328,36940000.0,0.008358635940374448,-2.755195084079534,-18.714577656652004,27.29111022079772,33.69054146398611,0.18374332742107313,0.5842296704474705,0.0930293548344352,1.0029197217992305,12.70260532337652,0.185000419616701,-0.3596454600416852,-0.46987009048461914,-1.4518862025291028,0.5121460215598646,-0.960878146506861,0.021137965537622705,0.5086093679919443,78.09357583450708,43.779787646157,0.4910080560222414,3,0.13660001754760742,0.44660043716430664,-0.14254987239837646,0.28040003776550293,-0.7472000122070312,0,-0.06776623492058009,9.476233726914035,9.42739963531494,-2.9225267232656087,9.4891996383667,1.1757727553219202,9.435199737548828,-0.06776623492058009 2559,2016-03-29,9.199999809265137,9.36240005493164,9.077400207519533,9.329000473022461,77020000.0,-0.032210560762955476,1.9111348149879757,-4.9236341134932475,26.014087644668876,31.715519551773017,0.35225359072662954,0.856929304753649,0.4111357299155731,1.2700379479735187,13.014699641023805,0.428799629211424,-0.4026931938156473,-0.7269101142883301,-1.762257724452116,0.3084374958754559,-1.244583919370223,-0.2092363092064371,0.7188884916175553,22.082075823343214,-11.032788957075358,0.5176738050818934,3,0.3878002166748047,0.752800464630127,0.2749001979827881,0.5866000652313232,-0.5339994430541992,1,-0.03060869612089856,-2.755195084079534,9.506199836730957,9.476233726914035,9.42739963531494,-2.9225267232656087,9.4891996383667,-0.03060869612089856 2560,2016-03-30,9.322999954223633,9.420000076293944,9.084799766540527,9.239999771118164,53430000.0,0.013369581250928464,1.420215110033896,-0.6434089615353338,33.53668918979197,30.198526925604725,0.12707955909848678,0.7008372880258946,0.28776413714679805,1.108542722329414,13.329036085501118,0.3352003097534162,-0.44198256859391094,-0.5600899696350101,-1.620754090387356,0.5005741511173358,-1.090422030011183,-0.029757909258837145,0.5095595332028697,44.236295646109596,10.073269762287524,0.5303320603761733,3,0.1789999008178711,0.6298003196716309,0.31279993057250977,0.46359992027282715,-0.6230001449584943,2,-0.10496616466210595,1.9111348149879757,9.199999809265137,-2.755195084079534,9.506199836730957,9.476233726914035,9.42739963531494,-0.10496616466210595 2561,2016-03-31,9.419400215148926,9.475000381469727,9.250200271606444,9.378999710083008,40120000.0,0.01034004734512739,1.9656842701223773,0.4867519992646383,36.896093000226166,30.381397518200263,-0.06865724035149867,0.5462500219937922,0.19627654457234556,0.9764293588901776,13.069545343579739,0.22480010986328303,-0.5085074614937781,-0.4089697360992428,-1.4452706117711145,0.6273311395726289,-0.9271201739351795,0.10918070173669392,0.3354633401670064,63.92525330310084,27.10144467588868,0.5181504378359361,3,-0.07530021667480469,0.5334000587463379,0.25174951553344727,0.3671996593475342,-0.7432003021240234,3,-0.10100428704913866,1.420215110033896,9.322999954223633,1.9111348149879757,9.199999809265137,-2.755195084079534,9.506199836730957,-0.10100428704913866 2562,2016-04-01,9.296199798583984,9.357999801635742,9.114999771118164,9.186599731445312,49425000.0,-0.013079433270793861,1.0840476346267094,2.7128390340627435,33.02840338599347,30.798810431253866,0.03719718122853877,0.6068737695312976,0.3256189806705798,1.0621191791480804,12.843672166936356,0.3044004440307617,-0.5631973505025485,-0.47269015312194895,-1.4864223217062538,0.5410420154623559,-0.9795562374141014,0.034175931170203455,0.3887374178324343,40.897131489443424,3.162426646348159,0.5068660842921523,4,0.04790019989013672,0.6566004753112793,0.37494993209838867,0.4904000759124756,-0.23279953002929688,4,-0.09431806570773305,1.9656842701223773,9.419400215148926,1.420215110033896,9.322999954223633,1.9111348149879757,9.199999809265137,-0.09431806570773305 2563,2016-04-04,9.300000190734863,9.463399887084961,9.260199546813963,9.32979965209961,33800000.0,0.0004088113673565985,-2.7147888244779663,-0.2718927291079322,28.70457368713717,30.3718878751366,0.07106329795001365,0.5294050779844461,0.33090387955928335,1.0219918946449624,12.037107590743648,0.20320034027099787,-0.6292324770180748,-0.40488977432250906,-1.3631106670137711,0.553331118368753,-0.8840002206681401,0.07422067202312199,0.32200332067199433,55.98588677760862,18.555338511318304,0.4791104463456311,4,0.05499982833862305,0.6528000831604004,0.49339962005615234,0.4865996837615967,-0.18819999694824396,0,-0.06774194640001796,1.0840476346267094,9.296199798583984,1.9656842701223773,9.419400215148926,1.420215110033896,9.322999954223633,-0.06774194640001796 2564,2016-04-05,9.268400192260742,9.403800010681152,9.20460033416748,9.225000381469727,31475000.0,-0.0033978492286056428,-3.731589081436176,-1.4563958139981439,31.669145222776322,30.6467607453121,0.11802173606896282,0.47465323199828546,0.37814058145794505,1.017705615904159,11.655486796979645,0.19919967651367188,-0.6202969484436416,-0.36621975898742676,-1.226374927060002,0.49393540908514844,-0.7962973430237152,0.06385782504886173,0.2969629846375099,47.05282839021886,9.074896909830926,0.4300775840362879,4,0.08659982681274414,0.6844000816345215,0.5876996517181396,0.5005996227264404,-0.18840026855468572,1,-0.05496098109382175,-2.7147888244779663,9.300000190734863,1.0840476346267094,9.296199798583984,1.9656842701223773,9.419400215148926,-0.05496098109382175 2565,2016-04-06,9.104999542236328,9.322999954223633,9.095999717712402,9.241800308227539,49470000.0,-0.017629865633214226,-1.9328117299162149,-3.1521051243737364,30.128663571233474,30.55351817046245,0.2566469194871974,0.5572438705603489,0.5611400639039203,1.1376495696310904,11.074898829641903,0.22700023651123047,-0.5656183121080467,-0.4601803779602047,-1.249615435145028,0.3292546792246185,-0.8548979065526154,-0.06546284936779401,0.40938733360417956,2.374619726177685,-31.912999375142924,0.39471752859241155,4,0.2399005889892578,0.8478007316589355,0.8266501426696777,0.6640002727508545,0.03520011901855469,2,-0.04821517826431054,-3.731589081436176,9.268400192260742,-2.7147888244779663,9.300000190734863,1.0840476346267094,9.296199798583984,-0.04821517826431054 2566,2016-04-07,9.01200008392334,9.118399620056152,8.888799667358398,9.112000465393066,64415000.0,-0.010214109059707432,3.070968396489626,0.7309928474826765,38.25669903202708,31.725051661628026,0.30713562835306973,0.5923567366808875,0.669206113369226,1.1884585302838104,12.220638678582052,0.2295999526977539,-0.5293161639255182,-0.49714984893798864,-1.2760143405064035,0.2817146426304262,-0.8865820947221952,-0.1077176031537821,0.45650812096519644,21.44106673394057,-16.284949290468123,0.389432245784207,4,0.2385997772216797,0.8573999404907227,0.919649600982666,0.7569997310638428,0.15499973297119318,3,-0.03462053614655236,-1.9328117299162149,9.104999542236328,-3.731589081436176,9.268400192260742,-2.7147888244779663,9.300000190734863,-0.03462053614655236 2567,2016-04-08,9.024999618530273,9.175000190734863,8.970600128173828,9.024999618530273,41585000.0,0.001442469428082127,-2.7573892921005574,-0.0,47.20866266631943,33.938113044463776,0.25820600170921715,0.523616875677984,0.6752874827068851,1.1352022578411578,13.364915507049673,0.20440006256103516,-0.49804101868277684,-0.43172030448913645,-1.1915418549292731,0.3281012459510002,-0.8116310797092048,-0.05180952926906812,0.37394356185464694,23.70342831346098,-17.860844372437644,0.3799107752200684,4,0.15690040588378906,0.8444004058837891,0.9284000396728516,0.7440001964569092,-0.13379955291748047,4,-0.03864816844858476,3.070968396489626,9.01200008392334,-1.9328117299162149,9.104999542236328,-3.731589081436176,9.268400192260742,-0.03864816844858476 2568,2016-04-11,8.884200096130371,9.131199836730957,8.880000114440918,9.070799827575684,41255000.0,-0.015601055772989758,-1.5764114401971907,-100.0,37.61018735893111,35.226568568270686,0.33692778714411986,0.594660879512638,0.8271939558409311,1.2414760979308532,14.595348717822304,0.25119972229003906,-0.48014435583647597,-0.5088798522949212,-1.2341671871657471,0.2164074825759048,-0.8715235197303333,-0.14623618485950907,0.4535258626913663,0.8018294237169636,-42.11576559550344,0.3626436674354127,4,0.29330015182495117,0.9808001518249512,1.069199562072754,0.8847997188568115,0.037400245666503906,0,0.020170659202325858,-2.7573892921005574,9.024999618530273,3.070968396489626,9.01200008392334,-1.9328117299162149,9.104999542236328,0.020170659202325858 2569,2016-04-12,8.892399787902832,8.9399995803833,8.68120002746582,8.910400390625,53255000.0,0.0009229521716909161,5.704740021495016,0.09646639136478861,29.078019398432502,34.73116081367519,0.3134712892217806,0.5000903778195109,0.8304964247101765,1.1997731541501384,15.719805771366616,0.25879955291748047,-0.4489482771066573,-0.4295701503753655,-1.0449941676250596,0.1858538668743286,-0.7372821590002125,-0.12185814175051846,0.3812445527055903,32.90741423171109,-10.476389786866562,0.3077120086248468,4,0.1857004165649414,0.8732004165649414,1.171800136566162,0.6524002552032471,0.07980060577392578,1,0.024672800494446756,-1.5764114401971907,8.884200096130371,-2.7573892921005574,9.024999618530273,3.070968396489626,9.01200008392334,0.024672800494446756 2570,2016-04-13,8.893199920654297,8.93280029296875,8.717800140380861,8.854599952697754,53385000.0,8.9979394825912e-05,2.65023517887354,-2.144370860927152,26.045035797272277,33.52548779112476,0.2741190629436563,0.4294106067840602,0.8287624954900927,1.1667820995821625,17.34188751265336,0.21500015258788885,-0.4240053635883587,-0.37042999267578125,-0.9075040326948365,0.16664404734327398,-0.638967012685308,-0.10189297266625452,0.28565332985130887,42.93232545428911,0.19564024123921797,0.2685370200095272,4,0.17910003662109375,0.8724002838134766,1.1710000038146973,0.5470001697540283,0.11960029602050781,2,0.02100481319641978,5.704740021495016,8.892399787902832,-1.5764114401971907,8.884200096130371,-2.7573892921005574,9.024999618530273,0.02100481319641978 2571,2016-04-14,9.120200157165527,9.219799995422363,9.039999961853027,9.199999809265137,58510000.0,0.02552514713899856,2.0117252396166134,-2.0673502161828288,39.10022237952871,34.200134345962006,0.00023915569414612037,0.13973122208617994,0.6014933451612166,0.9052565777960044,17.668061837428205,0.3266000747680664,-0.3626561606901202,-0.09908976554870641,-0.5091687952643742,0.3109892641669614,-0.3041292804065403,0.10594974930912748,-0.43900012969970703,81.50764125836855,39.80088299204735,0.20503951485783362,4,-0.04790019989013672,0.4354996681213379,0.949699878692627,0.2962000370025635,-0.12180042266845703,3,0.002192879952710447,2.65023517887354,8.893199920654297,5.704740021495016,8.892399787902832,-1.5764114401971907,8.884200096130371,0.002192879952710447 2572,2016-04-15,9.3858003616333,9.3996000289917,9.140000343322754,9.142800331115724,63555000.0,0.029122190290867378,-1.088492995135724,-3.0451264400783753,46.228088206471604,36.14719151477695,-0.2808488576027397,-0.13648974775308886,0.3476864564430979,0.600733342087235,17.729293908047985,0.2793998718261719,-0.332669038589156,0.16881041526794505,-0.23674113723389922,0.5743619677697893,-0.03396536098297709,0.3715861915188672,-0.6938283348083498,98.0791108951715,58.45622431612986,0.20277577625092205,4,-0.34330034255981445,0.16989946365356445,0.6810498237609863,0.03059983253479004,-0.2569999694824201,4,-0.02331186860027057,2.0117252396166134,9.120200157165527,2.65023517887354,8.893199920654297,5.704740021495016,8.892399787902832,-0.02331186860027057 2573,2016-04-18,9.202400207519533,9.379799842834473,9.15999984741211,9.359999656677246,46270000.0,-0.019540172073493012,1.2292108966577844,-0.6485573224910102,50.08146880783661,38.19300524645031,-0.1259993819253289,0.05733194693128851,0.5350859697578318,0.7678017622754059,17.185253144577096,0.2258005142211914,-0.3243252284965088,-0.019339752197263138,-0.42169961516476384,0.38302011077023757,-0.2205196836810135,0.1818401792864872,-0.482123060607913,72.55013626763439,29.439920493339642,0.20117993148375055,4,-0.16200017929077326,0.3532996177673322,0.8644499778747541,0.2139999866485578,-0.055800437927249646,0,-0.0338172797193117,-1.088492995135724,9.3858003616333,2.0117252396166134,9.120200157165527,2.65023517887354,8.893199920654297,-0.0338172797193117 2574,2016-04-19,9.103599548339844,9.300000190734863,9.050000190734863,9.24020004272461,32440000.0,-0.010736401042301558,-1.0508680107337605,0.8667574354785127,42.42925441032837,39.559737561905294,-0.05926661151194068,0.1524499495754359,0.6437579882653779,0.8421535425235618,16.646798037404054,0.25,-0.297151030993545,-0.11084036827087473,-0.5163573408021538,0.2946766042604043,-0.31359885453651337,0.0919181179947639,-0.3561494861450214,56.585431356559155,13.055125744290265,0.20275848626563947,4,-0.06319952011108398,0.4521002769470215,0.9632506370544434,0.31280064582824707,0.05720043182373047,1,-0.019992004874177294,1.2292108966577844,9.202400207519533,-1.088492995135724,9.3858003616333,2.0117252396166134,9.120200157165527,-0.019992004874177294 2575,2016-04-20,9.15999984741211,9.25979995727539,9.079999923706056,9.142200469970703,24155000.0,0.006195384449061203,-1.528824744480549,-0.13030243793459745,40.79488576562918,39.84175831008331,-0.11962444290133867,0.07839458349319628,0.6078495992333028,0.7554762612322481,16.669359162343618,0.17980003356933416,-0.25936356085581913,-0.040680074691772816,-0.433122130734942,0.35176198135139636,-0.2369011027133574,0.15554095332981177,-0.3864637865454128,33.370373513530716,-7.266981921894882,0.19622102802158442,4,-0.11959981918334961,0.29559993743896484,0.9068503379821777,0.25640034675598145,-0.1194000244140625,2,-0.020502124111760667,-1.0508680107337605,9.103599548339844,1.2292108966577844,9.202400207519533,-1.088492995135724,9.3858003616333,-0.020502124111760667 2576,2016-04-21,8.962800025939941,9.255999565124512,8.951800346374512,9.220000267028807,37010000.0,-0.021528365148158923,-1.1790806183862659,-14.449957136733719,38.7592851369001,38.90293858459227,0.07807257818172353,0.2467888232271811,0.8262965145061312,0.9199742190057361,17.20110774230008,0.30419921875,-0.23803621473296133,-0.2115599155426029,-0.5929809525931926,0.16986112150798682,-0.40227043406789775,-0.020849397017308036,-0.16422140634824522,2.4563839574743587,-36.57225241650541,0.19071051852529444,4,0.07760000228881836,0.43779993057250977,1.1040501594543457,0.4536001682281494,-0.054599761962890625,3,0.005578635090613959,-1.528824744480549,9.15999984741211,-1.0508680107337605,9.103599548339844,1.2292108966577844,9.202400207519533,0.005578635090613959 2577,2016-04-22,8.854599952697754,9.07979965209961,8.765199661254883,9.04300022125244,46090000.0,-0.01207212845640171,1.4015346199486034,0.7325042455523649,35.97076617142582,38.72078067486946,0.17831082386354247,0.3266219914660553,0.9498437469401075,0.995855687034549,17.56876153987688,0.31459999084472656,-0.200328650673395,-0.29112000465392995,-0.6785139767288957,0.09627396742103578,-0.4848169906914137,-0.0974230186164462,0.5450000762939453,14.546089331295436,-21.414826980888463,0.193696986037483,4,0.18580007553100586,0.46019983291625977,1.1202502250671387,0.5618002414703369,-0.015399932861328125,4,0.01624012180872203,-1.1790806183862659,8.962800025939941,-1.528824744480549,9.15999984741211,-1.0508680107337605,9.103599548339844,0.01624012180872203 2578,2016-04-25,8.862000465393066,8.89900016784668,8.760000228881836,8.854000091552734,48860000.0,0.0008357817106190435,2.390251561355152,-0.04246476876974204,37.001040182779334,39.601116317574665,0.18710636561666405,0.2829944153519044,0.9500817437093385,0.9549158313976847,18.395488431986895,0.13899993896484375,-0.18481597443160958,-0.2515095233917233,-0.6193347939177851,0.11631574713433857,-0.4354221586547542,-0.06759688812869236,0.5249115562438966,18.888934021627215,-15.021662674345386,0.1839126352630307,4,0.1966996192932129,0.29489946365356445,1.1220498085021973,0.5543997287750244,-0.21020030975341975,0,0.0301060610185806,1.4015346199486034,8.854599952697754,-1.1790806183862659,8.962800025939941,-1.528824744480549,9.15999984741211,0.0301060610185806 2579,2016-04-26,8.918399810791016,8.94540023803711,8.774399757385254,8.899999618530273,85955000.0,0.00636417766148778,3.7237018888801074,2.2999165573965907,43.59292072490268,41.5508813095336,0.15062254657193286,0.21546353485088687,0.8897673192505486,0.8645845727561898,18.470558147246997,0.17100048065185547,-0.18984423466300626,-0.18103017807006871,-0.5563969055110913,0.1943365493709539,-0.36871354179058,0.006653185650442595,0.44343573913574197,31.69261064192735,-5.9506671811343885,0.18768336372051173,4,0.16140031814575195,0.23850011825561523,0.9841504096984863,0.4980003833770752,-0.048600196838378906,1,0.02558754525953777,2.390251561355152,8.862000465393066,1.4015346199486034,8.854599952697754,-1.1790806183862659,8.962800025939941,0.02558754525953777 2580,2016-04-27,8.344400405883789,8.600000381469728,8.300000190734862,8.5,194230000.0,-0.06436125505527379,-1.4549931322969278,-8.456411319581218,32.76894955498963,40.84740655125148,0.7136343437585992,0.7508880899448247,1.445125330583501,1.4029114100940525,19.069292523696085,0.6183996200561541,-0.18102215741528838,-0.7060996055603024,-1.1963152709436962,-0.2158839401769086,-0.9512074382520002,-0.4609917728686046,0.9933617312011709,4.6443770088525955,-33.6005594750214,0.24510783269169706,4,0.5053997039794922,0.6218996047973615,1.5034496784210205,1.0719997882843018,0.3343992233276367,2,0.09783801526399993,3.7237018888801074,8.918399810791016,2.390251561355152,8.862000465393066,1.4015346199486034,8.854599952697754,0.09783801526399993 2581,2016-04-28,8.468000411987305,8.628399848937987,8.347599983215332,8.356599807739258,71455000.0,0.014812329237744004,-3.3400203410815874,-0.7159440542296425,36.40005886533345,39.75540329112502,0.5451153726785698,0.5822070892134423,1.29035076640832,1.2469812706720145,19.81164657767478,0.28399944305419744,-0.15881124904509036,-0.5349296092987057,-1.0579651796078018,-0.011894038989609612,-0.7964473944532529,-0.27341182414415854,0.8074960083166491,21.544028891533408,-17.774429473170535,0.2615177851545479,4,0.3718996047973633,0.4982995986938459,1.3798496723175049,0.9483997821807861,0.43739986419677734,3,0.06761919971096964,-1.4549931322969278,8.344400405883789,3.7237018888801074,8.918399810791016,2.390251561355152,8.862000465393066,0.06761919971096964 2582,2016-04-29,8.419400215148926,8.494799613952638,8.354999542236326,8.457799911499022,48155000.0,-0.005739276626578915,1.4875656504806436,-0.34469917474230505,38.11618670864471,38.42592750232592,0.49418426931063664,0.5921094081751921,1.3053309884055295,1.2639530049483003,20.32128879869412,0.13980007171631215,-0.1341664688293953,-0.5396898269653327,-1.1045373581375788,0.025157704206913323,-0.8221135925514567,-0.2572660613792088,0.7975664313808828,18.500157369549733,-24.629151777860244,0.2824237655861234,4,0.3805999755859375,0.5367999076843262,1.4284498691558838,0.996999979019165,0.2483997344970703,4,0.058056397883145205,-3.3400203410815874,8.468000411987305,-1.4549931322969278,8.344400405883789,3.7237018888801074,8.918399810791016,0.058056397883145205 2583,2016-05-02,8.670000076293945,8.682999610900879,8.406599998474121,8.439999580383299,48275000.0,0.029764574048174897,1.1593756402853577,-5.989643611076941,44.9408639730368,38.70499523151574,0.1789387338204893,0.307665709341034,1.0261346693414968,0.9858786019891586,20.89784304939093,0.2763996124267578,-0.13916849886921767,-0.25758996009826696,-0.8125690978161231,0.29738917761958916,-0.5350795289571959,0.01989960876066199,0.4919485828881669,57.32876641482625,12.373303910160317,0.27748956885892834,5,0.10989999771118164,0.28620004653930664,1.1778500080108643,0.7464001178741455,-0.08600044250488281,0,0.019515564250699002,1.4875656504806436,8.419400215148926,-3.3400203410815874,8.468000411987305,-1.4549931322969278,8.344400405883789,0.019515564250699002 2584,2016-05-03,8.758999824523926,8.949199676513672,8.665599822998049,8.671999931335451,64520000.0,0.010265253454071921,-4.683357541472531,0.3782595895892054,47.064997257279686,39.401674286143574,0.04013790634447112,0.18819508724508793,0.8997501155412415,0.8726798634880382,21.05810098105846,0.2835998535156232,-0.17703649090562124,-0.14312019348144567,-0.6786583716176597,0.3924179846547684,-0.4108892825495527,0.12464889558666137,0.3512319265513515,70.7024025501848,24.438018791862554,0.2677690890681071,5,0.01900005340576172,0.12850046157836914,1.0388002395629883,0.657400369644165,-0.4432001113891584,1,-0.012238802492510081,1.1593756402853577,8.670000076293945,1.4875656504806436,8.419400215148926,-3.3400203410815874,8.468000411987305,-0.012238802492510081 2585,2016-05-04,8.666000366210938,8.77400016784668,8.642000198364258,8.74120044708252,33740000.0,-0.010617588785948318,-1.1428494020203583,-0.864369806853327,39.44801029801773,39.47819930404553,0.06223948871876672,0.25994714661682394,0.9540549074610922,0.9388512573064673,21.016307051243828,0.13199996948242188,-0.21578299806618162,-0.21416969299316335,-0.7506811910660023,0.3223418050796756,-0.48242544202958193,0.054086056043255226,0.39561749124391454,52.92562255973545,10.659948117182864,0.26825574903641924,5,0.023899555206298828,0.22149991989135742,1.104299783706665,0.8255000114440918,-0.5608005523681658,2,0.023517105830772822,-4.683357541472531,8.758999824523926,1.1593756402853577,8.670000076293945,1.4875656504806436,8.419400215148926,0.023517105830772822 2586,2016-05-05,8.699999809265138,8.765199661254883,8.614999771118164,8.676600456237793,30495000.0,0.003923314287726853,-1.0491016250113843,-0.31116127477714056,32.14618048417648,39.053245338795605,-0.01448133254075934,0.21225750608698313,0.887534594723606,0.8691927078854356,20.57487595041468,0.15019989013671875,-0.23638034405136743,-0.16457023620605327,-0.7030821714511966,0.37394169903909,-0.4338262038286249,0.10468573141651838,0.31592098818651415,58.061290653930044,21.911497619704463,0.26925596762257126,5,-0.07539987564087092,0.18750047683715643,1.0274002552032453,1.0402002334594709,-0.8199996948242205,3,-0.002436802358447787,-1.1428494020203583,8.666000366210938,-4.683357541472531,8.758999824523926,1.1593756402853577,8.670000076293945,-0.002436802358447787 2587,2016-05-06,8.676199913024902,8.706600189208983,8.520600318908691,8.680000305175781,36725000.0,-0.0027356203174728755,5.526292894310104,-0.16241441147700103,35.05960604178297,38.83753043424045,-0.020840333584192905,0.21985864204102867,0.8840111150249772,0.8601638321625664,20.3815273971206,0.1859998703002912,-0.2629349003677106,-0.1709301471710205,-0.7101575365786239,0.3682972422365829,-0.4405438418748222,0.09868354753278119,0.2967656480237437,49.68670743131731,17.391914081989334,0.26961369470380186,5,-0.051599979400634766,0.20550012588500977,0.97225022315979,1.064000129699707,-0.7708001136779785,4,0.02641713716336791,-1.0491016250113843,8.699999809265138,-1.1428494020203583,8.666000366210938,-4.683357541472531,8.758999824523926,0.02641713716336791 2588,2016-05-09,9.063400268554688,9.13759994506836,8.701000213623049,8.701000213623049,71045000.0,0.04462787388618272,-1.409490426416578,-95.35859473023793,49.01924195537356,39.440455015403884,-0.42070990281749765,-0.1615087714341854,0.47298488970317365,0.4442372746194394,19.527591583520557,0.46140003204345703,-0.26333279495742445,0.20731019973754883,-0.34039935130385324,0.7550197507789509,-0.06654457578315132,0.481164975258249,-0.763400077819826,87.97411321372984,56.32494090551032,0.273854775520701,5,-0.34460020065307617,-0.1817002296447754,0.5850498676300049,0.6767997741699219,-1.2572002410888672,0,-0.04364811298042526,5.526292894310104,8.676199913024902,-1.0491016250113843,8.699999809265138,-1.1428494020203583,8.666000366210938,-0.04364811298042526 2589,2016-05-10,9.11180019378662,9.13539981842041,8.980199813842773,9.13259983062744,39055000.0,0.005340150914425967,10.757748717576627,-0.05739413269334035,48.81944499596129,41.223843397734065,-0.4903572531386118,-0.20303890626919952,0.39879928804240805,0.36815478807382895,18.231094240001678,0.15520000457763672,-0.24775447498885228,0.24474010467529084,-0.31469471704750873,0.8041749263980904,-0.03497730618610895,0.5244575155366906,-0.7950480079650877,95.81851427652833,61.72729921617549,0.2797174108614001,5,-0.3692002296447736,-0.2599000930786115,0.5420999526977557,0.6283998489379901,-1.2408003807067853,1,-0.05792494883255528,-1.409490426416578,9.063400268554688,5.526292894310104,8.676199913024902,-1.0491016250113843,8.699999809265138,-0.05792494883255528 2590,2016-05-11,9.079999923706056,9.185999870300293,9.005399703979492,9.119400024414062,52300000.0,-0.0034900095924236263,1.0927043274543606,1.8942686840897816,53.12366715519643,43.08202209660773,-0.38357606736575534,-0.16498538899926807,0.40339045855118805,0.3676646719687593,16.918763844884673,0.18060016632080078,-0.23554637691327152,0.2035998344421408,-0.36385248475086485,0.7710521536351465,-0.08012632515436202,0.48732599403864363,-0.7468307826995879,84.06972977776276,44.07766214542234,0.28372615959650316,5,-0.3095002174377459,-0.2301998138427752,0.5739002227783185,0.6602001190185529,-1.134599685668948,2,-0.084163019492557,10.757748717576627,9.11180019378662,-1.409490426416578,9.063400268554688,5.526292894310104,8.676199913024902,-0.084163019492557 2591,2016-05-12,9.140199661254883,9.22599983215332,9.126999855041504,9.141599655151367,54645000.0,0.00662992709852972,-6.122401372212693,0.03553274918913846,57.81181607840172,45.270425359914064,-0.37816494867734285,-0.23569415245152925,0.30598456160722165,0.27932907934395956,16.551137892558398,0.14599990844726385,-0.2399643863596559,0.26279959678649867,-0.3065290718111058,0.8321282653841031,-0.021864737512302668,0.5474639310853,-0.7729172910766611,87.83665578336138,42.782395487252394,0.28466433429880206,5,-0.3238997459411621,-0.29039955139160156,0.508650541305542,0.6000003814697266,-1.2013998031616202,3,-0.11323602172493608,1.0927043274543606,9.079999923706056,10.757748717576627,9.11180019378662,-1.409490426416578,9.063400268554688,-0.11323602172493608 2592,2016-05-13,9.166999816894533,9.29800033569336,9.102399826049805,9.140199661254883,44970000.0,0.0029321192788878125,-2.8203289436921413,-19.143051771118436,58.25483690621784,46.74975568582307,-0.32158381929451174,-0.29484354641683375,0.24242521416981333,0.2286734006475779,16.792269310286827,0.1956005096435547,-0.16807324520812017,0.3005397796630884,-0.2350652106329978,0.8361447699591746,0.03273728451504532,0.5683422748111315,-0.7481943989978053,78.0568690095849,28.466289043496104,0.2678024951480434,5,-0.25769948959350764,-0.3171997070312518,0.393000125885008,0.5732002258300763,-1.3277997970581072,4,-0.14039486507698073,-6.122401372212693,9.140199661254883,1.0927043274543606,9.079999923706056,10.757748717576627,9.11180019378662,-0.14039486507698073 2593,2016-05-16,8.891200065612793,9.054200172424316,8.770600318908691,9.041399955749512,74650000.0,-0.03008615215345034,2.226386025821851,-5.604440965055496,49.34198353170804,47.00275416075955,-0.012412414885293543,-0.04590721463177161,0.47446624504662793,0.48486155304440715,17.030470538376356,0.3963994979858416,-0.11336999041937723,0.040300035476684926,-0.47177712694850804,0.5523771979018779,-0.21573854573591156,0.2963386166892814,-0.40205905429233546,22.8668454429233,-27.79025498571682,0.25603858121259626,5,0.018100261688232422,-0.04139995574951172,0.6344499588012695,0.8924999237060547,-1.031400203704834,0,-0.1108737019739896,-2.8203289436921413,9.166999816894533,-6.122401372212693,9.140199661254883,1.0927043274543606,9.079999923706056,-0.1108737019739896 2594,2016-05-17,8.921600341796875,8.996800422668457,8.885199546813965,8.90060043334961,36785000.0,0.0034191420685332208,-3.308774255311315,-0.13981307461776807,68.9469631039513,50.280415583641066,-0.019357919916844324,-0.09553990034924098,0.3967343577410478,0.4435773409055521,17.005862690239823,0.11160087585449219,-0.05499169465744558,0.0798002719879154,-0.41968254439155395,0.5792830883673847,-0.16994113620181928,0.32954168017765006,-0.3677505845265845,28.631023527220584,-26.69607185196574,0.24974140818973498,5,-0.01230001449584961,-0.07180023193359375,0.5996499061584473,0.8620996475219727,-0.743800163269043,1,-0.12502244794641915,2.226386025821851,8.891200065612793,-2.8203289436921413,9.166999816894533,-6.122401372212693,9.140199661254883,-0.12502244794641915 2595,2016-05-18,8.972200393676758,9.005999565124512,8.82800006866455,8.894000053405762,27420000.0,0.005671634005260939,1.441716105990934,3.723841961852861,67.38381896091393,54.195708747723,-0.02453600744717832,-0.1696277020729582,0.30421763211118424,0.38136058369565795,17.041389181159783,0.17799949645996094,-0.025035781001841784,0.13979029655456543,-0.34122493738391135,0.6208055304930422,-0.10071732041467385,0.3802979135238047,-0.3588185901326213,38.225268932893805,-20.492171459313333,0.24050761696923842,5,-0.06290006637573242,-0.12240028381347656,0.4496498107910156,0.7933998107910156,-0.9576005935668963,2,-0.12273472863724766,-3.308774255311315,8.921600341796875,2.226386025821851,8.891200065612793,-2.8203289436921413,9.166999816894533,-0.12273472863724766 2596,2016-05-19,9.012800216674805,9.087400436401367,8.943599700927734,8.943599700927734,30320000.0,0.004525068680661715,-3.1560596455445,0.8849132306491543,70.57275393369504,58.14161406904657,-0.01799084815191776,-0.21743771762793607,0.23295302566832632,0.3300222392365093,16.64880763967453,0.1438007354736328,-0.003736185602383202,0.17789011001586985,-0.3064865210266863,0.662266741058426,-0.06429820550540732,0.420078425537147,-0.3446489305587299,45.92337695449885,-17.142622061336013,0.2421883155212779,5,-0.013299942016601562,-0.16300010681152344,0.40614986419677734,0.7527999877929688,-1.2372002601623535,3,-0.11843155878046352,1.441716105990934,8.972200393676758,-3.308774255311315,8.921600341796875,2.226386025821851,8.891200065612793,-0.11843155878046352 2597,2016-05-20,8.99839973449707,9.004599571228027,8.796199798583984,8.977999687194824,65710000.0,-0.0015977811369979333,11.707411391852993,0.29479617430611066,63.61524994029647,59.763392734038,0.0524340707792188,-0.20207208597518012,0.2177911859705155,0.3339960041362602,15.949977569122225,0.2166004180908203,0.04707527682202617,0.15629963874816966,-0.33354580902339315,0.6461450865197325,-0.08862308513761263,0.40122236263395195,-0.2798605244148131,71.90635451505017,7.779426993626018,0.24492272388578182,5,0.03590059280395508,-0.14859962463378906,0.3156001567840576,0.7672004699707031,-1.1649999618530273,4,-0.1177542571643746,-3.1560596455445,9.012800216674805,1.441716105990934,8.972200393676758,-3.308774255311315,8.921600341796875,-0.1177542571643746 2598,2016-05-23,9.12880039215088,9.34000015258789,9.021400451660156,9.05239963531494,52810000.0,0.014491538662579684,-3.6040710574551067,3.745126455051364,64.82285086934655,61.54154894219192,-0.07567166204941778,-0.32829159702172994,0.05604532714881039,0.19496429578914665,14.995454019312968,0.3416004180908203,0.117395531608107,0.2733603000640894,-0.23301954447454065,0.7797401446027195,0.020170377794775263,0.5265502223334035,-0.3639042920197362,61.16226131851822,-2.0448044054210897,0.25318992226931486,5,-0.07350015640258967,-0.2889003753662127,0.1702995300292951,0.6367998123168928,-0.939000129699707,0,-0.14126723303351862,11.707411391852993,8.99839973449707,-3.1560596455445,9.012800216674805,1.441716105990934,8.972200393676758,-0.14126723303351862 2599,2016-05-24,9.146599769592283,9.220800399780273,9.06779956817627,9.199999809265137,32575000.0,0.0019498046486707832,2.221028750401542,-0.6989464749350817,70.49988569252832,63.47223989078436,-0.09835911117806084,-0.34585014899265865,0.0013805993629141255,0.16987502230224116,14.169472001231103,0.1530008316040039,0.18533740337394633,0.2797496795654286,-0.24263430273958875,0.802133661870446,0.018557688412920825,0.5409416707179364,-0.350399971008299,64.43540693351258,-0.06921001840585461,0.26119199115250863,5,-0.09129953384399236,-0.3265995979309064,0.15145015716552912,0.6190004348754901,-1.0914001464843732,1,-0.14068615005570362,-3.6040710574551067,9.12880039215088,11.707411391852993,8.99839973449707,-3.1560596455445,9.012800216674805,-0.14068615005570362 2600,2016-05-25,9.160799980163574,9.25879955291748,9.11240005493164,9.170000076293944,34680000.0,0.0015525125105506632,-1.7622560706798982,0.1722863163910029,69.99304854433204,64.82571016477661,-0.11163177976014005,-0.31173454563520053,-0.04207227664007185,0.1502903806278777,12.293343834275658,0.14639949798583984,0.1976170537894113,0.2531299114227288,-0.2228911674577425,0.7291509903032001,0.015119371982493135,0.49114045086296443,-0.3102201461791996,67.0466980933541,1.65570130497683,0.2380105394402354,5,-0.1054997444152832,-0.34079980850219727,0.13724994659423828,0.6048002243041992,-1.282599925994873,2,-0.10730501743999321,2.221028750401542,9.146599769592283,-3.6040710574551067,9.12880039215088,11.707411391852993,8.99839973449707,-0.10730501743999321 2601,2016-05-26,9.040599822998047,9.215399742126463,9.030200004577637,9.050000190734863,37200000.0,-0.013121141977316841,-11.2648814223007,1.0217684254174255,64.58998841509845,65.52961588798557,-0.007873628175811831,-0.15435082428738411,0.04858397650333046,0.2742648910514909,10.324229634845993,0.18519973754882635,0.20414001053277886,0.10429978370666504,-0.3271722935823842,0.5357718609957143,-0.11143625493786047,0.32003582235119055,-0.14107795715332117,44.942968980175934,-21.50776812977375,0.21573603864452492,5,0.01470041275024414,-0.22059965133666992,0.20740008354187012,0.7250003814697266,-1.1129999160766593,3,-0.11348804758265951,-1.7622560706798982,9.160799980163574,2.221028750401542,9.146599769592283,-3.6040710574551067,9.12880039215088,-0.11348804758265951 2602,2016-05-27,8.90820026397705,9.070599555969238,8.852999687194824,9.050000190734863,50655000.0,-0.014644997191910814,1.378158092220462,15.084508471137262,42.193162138954285,64.73530239990183,0.0938208587985816,0.017440180428980767,0.16783526058118525,0.4096369648348066,8.385617256668718,0.21759986877441406,0.19917166122386476,-0.052539777755736594,-0.40970894711481165,0.30462939160333846,-0.23112436243527412,0.12604480692380093,0.43179988861083984,11.334809862588783,-50.22904906343348,0.17858458467953753,5,0.15989971160888672,-0.08820009231567383,0.3122997283935547,0.8573999404907227,-0.8872003555297834,4,-0.12714131630432746,-11.2648814223007,9.040599822998047,-1.7622560706798982,9.160799980163574,2.221028750401542,9.146599769592283,-0.12714131630432746 2603,2016-05-31,8.839200019836426,8.938599586486816,8.782600402832031,8.899999618530273,49195000.0,-0.007745699703187836,1.2608653587002343,0.4287703109867642,36.566135845381986,61.13743270450523,0.17284576920996209,0.10515790005362291,0.23307233189867915,0.488379189526686,7.167751039021727,0.15599918365478516,0.1761726219481048,-0.13000001907348668,-0.4655333548375449,0.2055333166905715,-0.2977666869555158,0.03776664880854241,0.49106012344360295,11.885703070708608,-43.472010035310014,0.1677666678820293,5,0.22210025787353516,-0.019199848175048828,0.33839988708496094,0.9264001846313477,-1.0236001014709473,1,-0.11378860586198114,1.378158092220462,8.90820026397705,-11.2648814223007,9.040599822998047,-1.7622560706798982,9.160799980163574,-0.11378860586198114 2604,2016-06-01,8.651800155639647,8.871199607849121,8.626199722290039,8.84220027923584,39630000.0,-0.02120099825507138,-1.02813643486739,3.131601650118455,31.703997574659,57.17300810603245,0.3553149139846301,0.2994687725119132,0.4098695844746665,0.6879376034516458,6.9920574357799845,0.24499988555908203,0.14272671587641028,-0.3120398998260523,-0.6646993925275186,0.04061959287541406,-0.48836964617678547,-0.13571015347531912,0.6565535980224624,4.04686060763183,-45.709406193634244,0.17632974635073298,6,0.3312997817993182,0.1682000160217303,0.4559998512268084,1.1138000488281268,-0.6575999259948713,2,-0.05339927932654798,1.2608653587002343,8.839200019836426,1.378158092220462,8.90820026397705,-11.2648814223007,9.040599822998047,-0.05339927932654798 2605,2016-06-02,8.869799613952637,8.890800476074219,8.661999702453612,8.676199913024902,50995000.0,0.02519700575502637,-1.061267097394993,-1.0168044918832457,39.819275853872455,53.75595498605216,0.13551298827463754,0.10279040475698054,0.17759874794672825,0.48435319406666366,6.717179581798187,0.2390003204345721,0.15451395859635753,-0.10423040390014648,-0.4315190506840416,0.22305824288374865,-0.26787472729209405,0.05941391949180108,0.39762489782714816,41.34417574022262,-3.4466648676059393,0.16364432339194715,6,0.11330032348632812,-0.049799442291259766,0.2485504150390625,0.8958005905151367,-0.8062000274658203,3,-0.09183972877620827,-1.02813643486739,8.651800155639647,1.2608653587002343,8.839200019836426,1.378158092220462,8.90820026397705,-0.09183972877620827 2606,2016-06-03,8.678799629211426,8.824600219726562,8.672800064086914,8.80739974975586,43740000.0,-0.021533742931549305,-1.1593309321775227,-0.664257847136017,33.641595592723135,50.42554894743291,0.30637071729317,0.3079072549856434,0.3500728285177388,0.6895032833326393,6.35373552720917,0.19699954986572266,0.12166150185012192,-0.2941703796386719,-0.6253106049103927,0.03696984563304895,-0.4597404922745323,-0.12860026700281146,0.5501513951989736,11.836167103374128,-27.559246270827252,0.16557011263586052,6,0.30430030822753906,0.16500043869018555,0.22925043106079102,0.8962006568908691,-0.5120000839233398,4,-0.09224773116642038,-1.061267097394993,8.869799613952637,-1.02813643486739,8.651800155639647,1.2608653587002343,8.839200019836426,-0.09224773116642038 2607,2016-06-06,8.905400276184082,8.932999610900879,8.700400352478027,8.722399711608888,40035000.0,0.02610967606740866,-1.0493391478241874,-1.4230201635927988,50.492037517778115,48.83323635281419,0.07285194576633636,0.10472757845478142,0.10918973630103501,0.4806983701967109,5.55372980719041,0.2541999816894531,0.09357356874817313,-0.0790297508239739,-0.3815532846417664,0.2234937829938186,-0.23029151773286927,0.07223201608492147,0.2873856700990949,89.37281538578952,45.90850124181508,0.15126176690889603,6,0.037099361419677734,-0.057900428771972656,-0.002300262451171875,0.6696000099182129,-0.5728006362915057,0,-0.10979858725470748,-1.1593309321775227,8.678799629211426,-1.061267097394993,8.869799613952637,-1.02813643486739,8.651800155639647,-0.10979858725470748 2608,2016-06-07,8.667799949645996,8.94159984588623,8.650400161743164,8.93120002746582,47205000.0,-0.026680476920673213,1.0492609184409658,-1.439340247016534,42.31001507777859,45.70102850673089,0.2661733998761253,0.3279869833995015,0.3269118532846278,0.7272228424578948,6.093825208689325,0.2911996841430664,0.049189134863866,-0.2968500614166256,-0.6280093160498854,0.03430919321663417,-0.4624296887332555,-0.13127043409999573,0.4909908231975919,13.189667423598744,-30.822835303767803,0.1655796273166295,6,0.27469968795776367,0.20550012588500977,0.21030020713806152,0.9072003364562988,-0.30819988250732244,1,-0.07462101628512374,-1.0493391478241874,8.905400276184082,-1.1593309321775227,8.678799629211426,-1.061267097394993,8.869799613952637,-0.07462101628512374 2609,2016-06-08,8.583999633789062,8.697400093078612,8.460000038146973,8.659999847412111,49510000.0,-0.009668002993118874,2.148527123939188,0.2885352739912086,38.46974859135702,42.198439623067,0.29254005745505296,0.39022545114320906,0.39932159930177313,0.8112413040288846,6.881334862712139,0.23740005493163885,0.017633269270966423,-0.354260349273682,-0.718512577833156,0.009991879285792038,-0.5363864635534181,-0.17213423499394587,0.542835676021312,25.747434622985622,-18.21236306385501,0.18212611427973696,6,0.25370025634765625,0.31600046157836914,0.28405046463012695,0.9910006523132324,-0.4867992401123047,2,-0.08951534811336015,1.0492609184409658,8.667799949645996,-1.0493391478241874,8.905400276184082,-1.1593309321775227,8.678799629211426,-0.08951534811336015 2610,2016-06-09,8.315799713134767,8.543999671936035,8.303000450134277,8.52239990234375,59920000.0,-0.03124416729919044,-1.075801509787332,2.718415901219609,31.763472949302155,38.5510490157563,0.47860153225999547,0.6305674426823433,0.6488143257624941,1.0711914441834356,7.717800060935883,0.28099918365478516,-0.036494473630815705,-0.584250259399413,-1.0357728268422868,-0.13272769195653922,-0.810011543120849,-0.358488975677977,0.757688774942535,2.0042710791197784,-39.984267813967534,0.22576128372143667,6,0.3710002899169904,0.5057005882263166,0.5169503688812238,1.2592005729675275,-0.13779926300049006,3,-0.0386733079900935,2.148527123939188,8.583999633789062,1.0492609184409658,8.667799949645996,-1.0493391478241874,8.905400276184082,-0.0386733079900935 2611,2016-06-10,8.105199813842772,8.277400016784668,8.062600135803223,8.251199722290039,78135000.0,-0.0253252731615643,1.1653159518934042,0.7066784837238648,28.806006625753554,37.06358729206733,0.6063224729322076,0.8007045934044985,0.8347663958061347,1.274299334523315,8.693700956306563,0.25319957733154475,-0.1098190345205392,-0.7431001663208026,-1.3029777196436942,-0.18322261299791087,-1.0230389429822484,-0.4631613896593567,0.8912398704402289,4.846381352677139,-31.979780620662158,0.2799387766614459,6,0.3969001770019549,0.596100330352785,0.683500289916994,1.4698004722595233,0.20100021362304865,4,-0.005132535694543527,-1.075801509787332,8.315799713134767,2.148527123939188,8.583999633789062,1.0492609184409658,8.667799949645996,-0.005132535694543527 2612,2016-06-13,7.880000114440918,8.107999801635742,7.872600078582764,8.005200386047362,92315000.0,-0.027784595639115284,-2.3628449397484097,0.8575366446319634,21.643949407613093,35.40556657675968,0.7491109043258213,0.9745051992588962,1.036164966240424,1.4918892167326199,9.647853993862082,0.23539972305297852,-0.19595618879729848,-0.9039498805999759,-1.5909977663463746,-0.2169019948535773,-1.2474738234731753,-0.5604259377267766,1.00437882402451,0.6922392393798885,-31.690078344367798,0.34352394287319965,6,0.5270998477935791,0.7263000011444092,0.8760499954223633,1.695000171661377,0.5136003494262695,0,0.036395866330201976,1.1653159518934042,8.105199813842772,-1.075801509787332,8.315799713134767,2.148527123939188,8.583999633789062,0.036395866330201976 2613,2016-06-14,7.905399799346924,7.917399883270264,7.6954002380371085,7.811999797821045,81685000.0,0.0032233102204475284,2.781930578458704,-0.7460047835956292,21.91346881557034,34.31773004797205,0.6451680868350849,0.9185601802887398,0.9866460544626676,1.4603233380512322,10.827591556534644,0.22199964523315519,-0.2744354676707488,-0.8292601823806756,-1.6178529393563146,-0.04066742540503565,-1.223556560868495,-0.43496380389285605,0.837330098734931,20.958043082862236,-7.065336495057718,0.39429637848781984,6,0.4131002426147461,0.6123003959655762,0.847750186920166,1.669600486755371,0.45599985122680664,1,0.05403899251002375,-2.3628449397484097,7.880000114440918,1.1653159518934042,8.105199813842772,-1.075801509787332,8.315799713134767,0.05403899251002375 2614,2016-06-15,7.80620002746582,8.046999931335451,7.78819990158081,7.922800064086914,60065000.0,-0.012548356110882453,-2.3918681607119376,-1.248394375976393,20.482867856273074,32.16924027046101,0.683704100369587,0.980166045674217,1.0610953215039665,1.5560514196023405,11.865209280553751,0.25880002975464134,-0.31996404282038604,-0.8726899385452267,-1.7575102703602674,0.012130393269813133,-1.3151001044527462,-0.4302797726377072,0.7689571250088747,13.056783330580062,-9.616063057381693,0.4424101659075201,6,0.5123000144958496,0.7115001678466797,0.9940500259399414,1.7688002586364746,1.0433998107910156,2,0.07089237243802815,2.781930578458704,7.905399799346924,-2.3628449397484097,7.880000114440918,1.1653159518934042,8.105199813842772,0.07089237243802815 2615,2016-06-16,7.870999813079834,7.9334001541137695,7.791800022125244,7.864799976348878,53615000.0,0.008301066509443622,1.1618255146908942,-0.053171824903479915,23.883519831275606,31.08500963030017,0.5166570582266345,0.8734176616200191,0.9770554056899865,1.4908646566819126,12.782795151852225,0.1416001319885254,-0.35710787820959666,-0.7528301239013668,-1.6959304645314237,0.19027021672869004,-1.2243802942163953,-0.2812799535863384,0.5633962330848465,30.171759759189058,9.88979350694406,0.4715501703150283,6,0.44750022888183594,0.646700382232666,0.9262502193450928,1.704000473022461,0.9594006538391113,3,0.02873848125634937,-2.3918681607119376,7.80620002746582,2.781930578458704,7.905399799346924,-2.3628449397484097,7.880000114440918,0.02873848125634937 2616,2016-06-17,7.9454002380371085,8.008199691772461,7.860000133514403,7.9099998474121085,63755000.0,0.009452474491695062,-1.1890658346070269,5.709890786033736,27.929579730966964,28.578069876210044,0.36574555711065937,0.7535869482401951,0.8868808093649951,1.4145962848759437,13.92348940621346,0.14819955825805753,-0.37308072802060543,-0.6250597000122076,-1.5958795967531225,0.3457601967287074,-1.1104696483826642,-0.13964975164175097,0.37075647882716023,60.591435875388754,37.55932353917538,0.4854099483704573,6,0.37309980392456144,0.5722999572753915,0.8647496700286874,1.6296000480651864,0.6715993881225595,4,0.029274826330791814,1.1618255146908942,7.870999813079834,-2.3918681607119376,7.80620002746582,2.781930578458704,7.905399799346924,0.029274826330791814 2617,2016-06-20,7.938799858093263,8.039199829101562,7.933800220489503,7.995800018310548,46840000.0,-0.0008307171125562229,-2.146283485637802,-1.61015625,28.752121664131877,27.071637274693746,0.2467643980948262,0.7133061484779271,0.8768860137360361,1.4210309519624795,14.610608714201618,0.10539960861205966,-0.42013469099115497,-0.5786800861358641,-1.5666666547517698,0.40930648248004164,-1.072673370443817,-0.08468680182791122,0.2780358221586612,69.22634595406842,42.934295076358,0.49399328430795286,6,0.25760030746459694,0.5789003372192374,0.8942501544952384,1.6362004280090323,0.5824003219604483,0,0.04627905677682609,-1.1890658346070269,7.9454002380371085,1.1618255146908942,7.870999813079834,-2.3918681607119376,7.80620002746582,0.04627905677682609 2618,2016-06-21,7.839200019836426,7.993199825286865,7.757800102233888,7.9874000549316415,52500000.0,-0.012545956572428185,1.9461870829901657,2.5999933075674835,29.995074326488137,26.130006800819423,0.24190573754036748,0.7497803055376391,0.9629302449208055,1.5165502963426647,16.081039732524026,0.23539972305297763,-0.4474190973848362,-0.6137999057769772,-1.6021270883019216,0.37452727674796726,-1.1079634970394494,-0.11963631451450496,0.294205989661128,28.146599482931066,-0.9196899044062192,0.4941635912624723,6,0.2804999351501465,0.6785001754760742,1.0403501987457275,1.7358002662658691,0.7718000411987305,1,0.07072155865750318,-2.146283485637802,7.938799858093263,-1.1890658346070269,7.9454002380371085,1.1618255146908942,7.870999813079834,0.07072155865750318 2619,2016-06-22,7.859799861907959,7.937600135803223,7.763599872589111,7.820000171661378,43250000.0,0.002627799012578702,-1.280470961734359,-0.26855385169787976,22.45856607180795,25.09612825887562,0.12044058099488453,0.661762631430447,0.9284703394727494,1.49198345124082,17.63093467022211,0.17400026321411133,-0.5291983533280327,-0.5288600683212277,-1.4943453093489136,0.4366251727064574,-1.0116026888350707,-0.04611744780738469,0.2035252241559231,36.24728453344791,8.373269972179735,0.4827426205138426,6,0.1266002655029297,0.657900333404541,1.0197503566741943,1.715200424194336,0.620000362396242,2,0.0638183920047053,1.9461870829901657,7.839200019836426,-2.146283485637802,7.938799858093263,-1.1890658346070269,7.9454002380371085,0.0638183920047053 2620,2016-06-23,8.177800178527832,8.26039981842041,7.863999843597412,7.864999771118164,78780000.0,0.040459085753702384,-1.518422136858815,7.859367886325146,37.22331855753295,26.03138514018444,-0.24495299012108518,0.28073596252421495,0.599993591840196,1.1655435347428842,18.63542497323105,0.40059995651245117,-0.5762584499247989,-0.16170976161956752,-1.0593927983107765,0.7359732750716415,-0.610551279965172,0.28713175672603697,-0.48239994049072354,83.56552197854323,51.446071522032724,0.4488415183456044,6,-0.19990015029907227,0.33990001678466797,0.7017500400543213,1.397200107574463,0.10379981994628906,3,0.0821491898876332,-1.280470961734359,7.859799861907959,1.9461870829901657,7.839200019836426,-2.146283485637802,7.938799858093263,0.0821491898876332 2621,2016-06-24,8.014599800109862,8.271400451660156,7.934999942779541,7.945000171661378,85050000.0,-0.01995651334774362,-6.50893270535643,0.22250491623347066,26.52329217602248,26.57353433667437,-0.10723237134457086,0.382753855605829,0.7432871195627762,1.3183020168635036,19.97041056738301,0.33640050888061523,-0.6182767812212866,-0.2736101388931296,-1.1182989618382955,0.5710786840520363,-0.6959545503657125,0.14873427257945337,-0.30789957046508665,49.99990715793691,24.084832699962767,0.42234441147258295,6,-0.031199455261228692,0.5031003952026385,0.8649504184722918,1.5604004859924334,0.038200378417970526,4,0.1017893203847684,-1.518422136858815,8.177800178527832,-1.280470961734359,7.859799861907959,1.9461870829901657,7.839200019836426,0.1017893203847684 2622,2016-06-27,7.775599956512451,8.004400253295897,7.734000205993652,7.991199970245361,58515000.0,-0.029820558675198505,1.2347057803559507,-3.097717883544353,26.50374103418855,27.083564583187506,0.12896273878616604,0.5613312658810692,0.9506300788277375,1.5498126270067196,21.189862376579672,0.28059959411620916,-0.6313679740217193,-0.4559799671173099,-1.2771938381520584,0.3652339039174377,-0.8665869026346833,-0.045373031599935665,-0.04631171798706113,7.740925102705389,-18.966578244272128,0.41060693551737387,6,0.22710037231445312,0.7421002388000488,1.149050235748291,1.7994003295898438,0.27559995651245117,0,0.10821025700306297,-6.50893270535643,8.014599800109862,-1.518422136858815,8.177800178527832,-1.280470961734359,7.859799861907959,0.10821025700306297 2623,2016-06-28,7.833399772644043,7.948800086975098,7.78000020980835,7.927800178527832,36125000.0,0.007433486348944918,1.4750674702501643,0.43784972110778375,29.958346128950268,28.136395502373865,0.06691219670081949,0.4472464418344444,0.8671047605973659,1.4818584685849032,22.250705539992992,0.17320013046264648,-0.6173461241923031,-0.34789013862609863,-1.1349067035379203,0.43912642628572396,-0.7413984210820104,0.04561814382981222,-0.09939956665039062,18.496375364903596,-7.9883603382981825,0.39350828245591113,6,0.16930055618286133,0.684300422668457,1.1086504459381104,1.5317001342773438,0.11059999465942472,1,0.08780356261295608,1.2347057803559507,7.775599956512451,-6.50893270535643,8.014599800109862,-1.518422136858815,8.177800178527832,0.08780356261295608 2624,2016-06-29,8.189800262451174,8.20680046081543,7.909800052642822,7.928599834442139,50830000.0,0.04549754897634095,1.0121922656324456,-2.766941789748064,46.787039991284246,30.681231075708155,-0.25630554052159926,0.05740247481690197,0.49177489725169643,1.1207091362388422,22.518651606636364,0.3734006881713867,-0.5546649124953547,0.03161034584045552,-0.7237420556840384,0.7869627473649494,-0.3460658549217914,0.4092865466027025,-0.4558000564575213,84.81575141303126,52.952725422172676,0.3776762007622467,6,-0.18709993362426935,0.28729963302612127,0.7577998638153058,1.175299644470213,-0.16720008850097834,2,0.05142980110456552,1.4750674702501643,7.833399772644043,1.2347057803559507,7.775599956512451,-6.50893270535643,8.014599800109862,0.05142980110456552 2625,2016-06-30,8.05519962310791,8.197400093078612,8.031399726867676,8.189800262451174,53695000.0,-0.01643515531879136,1.2162888264991343,-0.515315538987584,48.67359490213564,32.986121650282456,-0.1037374764889405,0.134755210633017,0.6036735807996276,1.2545648811881094,22.879367459256986,0.16600036621093572,-0.4945081836090379,-0.062260293960571644,-0.7399012362662543,0.6153806483451101,-0.40108076511341295,0.27656017719226966,-0.2997034072875975,59.76912361026078,23.477071917550624,0.33882047115284103,6,-0.05249929428100586,0.42190027236938477,0.8824505805969238,1.3099002838134766,-0.027199745178222656,3,0.052711369185468815,1.0121922656324456,8.189800262451174,1.4750674702501643,7.833399772644043,1.2347057803559507,7.775599956512451,0.052711369185468815 2626,2016-07-01,7.878200054168701,8.105799674987793,7.8302001953125,8.0,61170000.0,-0.021973331167541965,-1.5307612986279417,0.9048987168677567,49.950994786364525,35.341551997197186,0.07009894622044577,0.26214064888566924,0.7618036906235623,1.4310824741500543,23.47974127589982,0.27559947967529297,-0.4209085474796641,-0.19922988414764475,-0.8302327529976772,0.4317729847023868,-0.514731318572661,0.11627155027737146,-0.10206766891479457,30.499105426541096,-9.870762545539133,0.31550143442501594,7,0.12450027465820312,0.5771999359130842,1.0594501495361328,1.4868998527526855,0.023799896240233487,4,0.051204582459411396,1.2162888264991343,8.05519962310791,1.0121922656324456,8.189800262451174,1.4750674702501643,7.833399772644043,0.051204582459411396 2627,2016-07-05,7.927599906921388,7.986000061035156,7.820199966430664,7.9000000953674325,44455000.0,0.006270449139781142,1.2963982973889838,-0.22659953882231348,50.59658433460289,37.63060866476549,0.021169505727343108,0.14306550887175984,0.6972075074140944,1.3789665809678864,24.575981218587458,0.1658000946044922,-0.35910374735887807,-0.1009400129318232,-0.5994412249185492,0.39756119905490284,-0.3501906189251853,0.14831059306153982,-0.13165679901123095,34.582851524749806,-7.901993325000085,0.24925060599336293,7,0.07510042190551669,0.4553999900817862,1.0100502967834464,1.337399959564208,-0.02619981765747159,1,0.015792960426412872,-1.5307612986279417,7.878200054168701,1.2162888264991343,8.05519962310791,1.0121922656324456,8.189800262451174,0.015792960426412872 2628,2016-07-06,8.020999908447267,8.041199684143066,7.876999855041504,7.876999855041504,39310000.0,0.011781624025240633,-1.2805523361700437,5.21742886266657,55.79037482646927,41.334142970838975,-0.048869328684556734,-0.001344590236406873,0.5891445990504156,1.2793487428282049,25.47366635767776,0.1641998291015625,-0.3108840567502362,0.024799990653993298,-0.37279207179714646,0.42239205310513395,-0.17399604057157703,0.22359602187956362,-0.20603850678711044,51.93990823424981,5.495803249321597,0.19879603122557016,7,-0.018299579620363104,0.2975001335144025,0.9230501651763898,1.1890001296997053,-0.05660009384155451,2,0.003765117182688238,1.2963982973889838,7.927599906921388,-1.5307612986279417,7.878200054168701,1.2162888264991343,8.05519962310791,0.003765117182688238 2629,2016-07-07,7.8155999183654785,7.9112000465393075,7.722000122070312,7.879799842834473,87390000.0,-0.02560777863436614,1.979518583459412,-0.4458326434650099,48.611810756429435,42.59953099293858,0.16718258526120167,0.15129413109774603,0.7753744014418746,1.4711483938942607,25.963669660524513,0.2989997863769558,-0.26919908581382934,-0.14218001365661603,-0.43542441545185184,0.15106438813861978,-0.2888022145542344,0.0044421872410023155,0.45580053329467773,19.68864156567918,-27.623537062836245,0.14662220089761807,7,0.18110036849975586,0.5029001235961914,1.1250503063201904,1.3085999488830566,0.13100004196166903,3,0.016428661942670342,-1.2805523361700437,8.020999908447267,1.2963982973889838,7.927599906921388,-1.5307612986279417,7.878200054168701,0.016428661942670342 2630,2016-07-08,7.994200229644775,8.08180046081543,7.842000007629394,7.860000133514403,53545000.0,0.022851772499205447,-1.817860905036178,-2.0903466357687845,51.16212521714407,45.33717910861876,-0.04492450786287616,-0.055479410219007264,0.5977885534774003,1.2758979452430026,25.763101275356004,0.26620054244995117,-0.21900927940477644,0.05250027179718053,-0.18874225266712585,0.2937427962614869,-0.06812099043497355,0.17312153402933372,0.2662122154235842,70.9224660386689,24.245319333396772,0.12062126223215337,7,-0.029799938201904297,0.32429981231689453,0.9073498249053955,0.9720997810363752,-0.04460000991821378,4,0.003552568548396584,1.979518583459412,7.8155999183654785,-1.2805523361700437,8.020999908447267,1.2963982973889838,7.927599906921388,0.003552568548396584 2631,2016-07-11,8.063599586486816,8.260000228881836,8.041799545288086,8.140199661254883,50475000.0,0.00868121323565152,-2.630622267710788,-0.5707900141416544,52.88567596687187,48.26850521225025,-0.11917479788261787,-0.13508081225846524,0.5262463953313894,1.1833544118279793,24.68460575504759,0.26579999923706055,-0.15320522060647512,0.12397964000701922,-0.11198693958612438,0.3599462196001628,0.005996350210446977,0.24196292980359058,-0.3415994644165048,63.49431163517893,18.856960764744514,0.11798328979657158,7,-0.07259941101074219,0.2549004554748535,0.8379504680633545,0.9027004241943342,-0.04639911651611506,0,-0.004414865616192976,-1.817860905036178,7.994200229644775,1.979518583459412,7.8155999183654785,-1.2805523361700437,8.020999908447267,-0.004414865616192976 2632,2016-07-12,8.166799545288086,8.213199615478517,8.022600173950195,8.107600212097168,35480000.0,0.012798249428730868,1.5078960742362384,-0.7728364935695522,57.56231463674082,51.33561282422697,-0.17997354860966652,-0.22734911506424016,0.4236254171539855,1.0567622812654225,23.136092154905732,0.1905994415283221,-0.13860019609070484,0.21283962726593053,-0.04197689158175422,0.4676561461136144,0.08543136784208905,0.3402478866897729,-0.43403942108154414,82.67645630293514,34.46794931521795,0.12740825942384207,7,-0.17579936981201172,0.15170049667358398,0.7466504573822021,0.7995004653930646,-0.18319940567016602,1,-0.032423912624613194,-2.630622267710788,8.063599586486816,-1.817860905036178,7.994200229644775,1.979518583459412,7.8155999183654785,-0.032423912624613194 2633,2016-07-13,8.332599639892576,8.439399719238281,8.220199584960938,8.227999687194824,71040000.0,0.020301722074242745,-2.6472520410349176,1.766910994764368,60.22844521047195,52.829102293025606,-0.29895352607046277,-0.37893150132152975,0.25226403353368987,0.8696857926468997,21.20185294534475,0.2726001739501953,-0.08245187437634449,0.35727972984313805,0.052818377881111545,0.6617410818051646,0.20504905386212435,0.5095104058241509,-0.5892947135925288,85.11288830279354,33.92938624990033,0.15223067598101309,7,-0.2518997192382795,-0.014099597930906427,0.5624001026153582,0.6337003707885742,-0.4343996047973615,2,-0.0517485021798334,1.5078960742362384,8.166799545288086,-2.630622267710788,8.063599586486816,-1.817860905036178,7.994200229644775,-0.0517485021798334 2634,2016-07-14,8.359600067138674,8.443599700927733,8.239999771118164,8.418800354003906,58285000.0,0.003240336559173107,2.7426808316679834,-0.5659685816139458,54.49955011815892,53.47643065036152,-0.33451243229647254,-0.3819285090162605,0.21703223600186483,0.816776986539514,19.757939174131995,0.20359992980956854,-0.0034805568509561624,0.35661015510559224,0.01817209586252666,0.6950482143486587,0.18739112548405856,0.5258291847271259,-0.5884513491210965,86.037287797053,37.340913560595126,0.16921902962153323,7,-0.276800155639652,-0.1631999015808141,0.5482997894287092,0.5966000556945783,-0.58960008621216,3,-0.04727501906299092,-2.6472520410349176,8.332599639892576,1.5078960742362384,8.166799545288086,-2.630622267710788,8.063599586486816,-0.04727501906299092 2635,2016-07-15,8.097200393676758,8.238800048828125,8.081999778747559,8.192600250244139,78995000.0,-0.03138902236404839,-1.4928285523682454,1.6114762549133503,51.94867869716412,53.69839552933926,-0.07322924379039542,-0.10721028888628314,0.4709798282222195,1.0517476597896938,18.086359606739798,0.27760028839111506,0.060932461756669554,0.08290045261383128,-0.25206613275244827,0.41786703798010993,-0.08458284006930761,0.25038374529697105,-0.2857046166845709,17.71978706535289,-29.53889951959249,0.1674832926831394,7,-0.014400482177736151,0.022499561309814453,0.7716495990753174,0.8589997291564941,-0.17640018463134766,4,-0.01859907449829412,2.7426808316679834,8.359600067138674,-2.6472520410349176,8.332599639892576,1.5078960742362384,8.166799545288086,-0.01859907449829412 2636,2016-07-18,8.178000450134277,8.218000411987305,8.045200347900389,8.098400115966799,37535000.0,0.009978764576534127,1.1654108381684447,-0.8343863086550541,60.259036430189084,54.772001317737725,-0.11960847527259766,-0.17886135936906378,0.3813962592703035,0.9469672775441502,16.718127742413184,0.17280006408691584,0.0637334125770499,0.15207049846649134,-0.18892123098762603,0.4930622279206087,-0.018425366260567344,0.32256636319355003,-0.32857843770595796,36.91222108959128,-14.711302309517329,0.17049586472705888,7,-0.09520053863525568,-0.10850048065185725,0.5761497020721436,0.7094998359680176,-0.23800039291381836,0,-0.02792861553388215,-1.4928285523682454,8.097200393676758,2.7426808316679834,8.359600067138674,-2.6472520410349176,8.332599639892576,-0.02792861553388215 2637,2016-07-19,8.30620002746582,8.392999649047853,8.260000228881836,8.278200149536133,45480000.0,0.01567615190452054,-3.130434782608751,0.3517557837229163,61.63615512839344,55.421532462395966,-0.21060304991374323,-0.2931551787681741,0.2464890219106266,0.7983327405657388,15.49307793083221,0.214999198913576,0.07522702384454494,0.26190006732940674,-0.09836839276237797,0.6221685274211906,0.08176583728351439,0.4420342973752991,-0.4211273537275364,65.51207414925646,9.297567120342158,0.1801342300458919,7,-0.22340011596679865,-0.2367000579834002,0.2955000400543213,0.4626002311706543,-0.23120021820068182,1,-0.03479323355318853,1.1654108381684447,8.178000450134277,-1.4928285523682454,8.097200393676758,2.7426808316679834,8.359600067138674,-0.03479323355318853 2638,2016-07-20,8.393600463867188,8.412400245666504,8.281800270080566,8.304800033569336,42345000.0,0.0105223129845613,1.0664554096876415,3.171457765667575,55.78123816428773,56.218135507713555,-0.2677484715363452,-0.3550977795761643,0.14077569425794323,0.6905809552430817,13.776445484634506,0.1305999755859375,0.10118348229996599,0.32158048152923513,-0.05708624866159795,0.7002472117200682,0.1322471164338186,0.5109138466246517,-0.4750161684975369,87.44997031731789,33.41357330607576,0.18933336509541637,7,-0.2508006095886248,-0.3241004943847674,0.11309957504272461,0.2801997661590576,-0.126800537109375,2,-0.04884677630466672,-3.130434782608751,8.30620002746582,1.1654108381684447,8.178000450134277,-1.4928285523682454,8.097200393676758,-0.04884677630466672 2639,2016-07-21,8.36139965057373,8.403200149536133,8.24839973449707,8.393600463867188,77370000.0,-0.0038363528776566014,5.023340816743047,-0.3626200141761711,59.22178067445364,57.11365278074795,-0.16761002867903052,-0.2987064302577771,0.1523515549184964,0.7010306365590608,11.919241069393872,0.1548004150390625,0.12414046919332122,0.26429967880249094,-0.12156051816068114,0.6501598757656621,0.0713695803209049,0.457229777284077,-0.41131443087059516,86.11094518189168,31.444777776531552,0.1929300984815858,7,-0.12829971313476562,-0.2785997390747088,0.05670046806335449,0.2180004119873047,0.013600349426269531,3,-0.05539737781182752,1.0664554096876415,8.393600463867188,-3.130434782608751,8.30620002746582,1.1654108381684447,8.178000450134277,-0.05539737781182752 2640,2016-07-22,8.849599838256836,8.882599830627441,8.243800163269043,8.293000221252441,208395000.0,0.05838737628688828,1.0520400770169858,-17.28526580778913,74.6372988880656,59.53049977199169,-0.5830224697060089,-0.7736626035870788,-0.3502007238092908,0.19343868652865126,11.941380128024765,0.6387996673583984,0.14299113810148079,0.7189098834991459,0.20707187013290174,1.2307478968653909,0.4629908768160238,0.9748288901822679,-0.8699037496802244,96.05922942976528,36.752466833558834,0.25591900668312234,7,-0.3969998359680176,-0.547299861907959,-0.431499719619751,-0.2701997756958008,-0.3892002105712873,4,-0.12199420053584908,5.023340816743047,8.36139965057373,1.0664554096876415,8.393600463867188,-3.130434782608751,8.30620002746582,-0.12199420053584908 2641,2016-07-25,8.830400466918945,8.869999885559082,8.699999809265138,8.859999656677246,74070000.0,-0.0021695185871446476,5.85489049972113,-0.0531786024532372,73.25366888463539,61.27398357731331,-0.49574677374157083,-0.7275116983377607,-0.3478131653045793,0.18791771603482843,12.009721443007098,0.17000007629394354,0.198374690371379,0.6589204788208001,0.06292726761320289,1.2549136900283973,0.3609238732170006,0.9569170844245987,-0.7784720789782682,91.82852365525581,28.180102202250026,0.29799660560379876,7,-0.3665003776550293,-0.5281004905700684,-0.41230034828186035,-0.28080034255981445,-0.527400016784668,0,-0.10300781502278888,1.0520400770169858,8.849599838256836,5.023340816743047,8.36139965057373,1.0664554096876415,8.393600463867188,-0.10300781502278888 2642,2016-07-26,8.616999626159668,8.784799575805664,8.597000122070312,8.638999938964844,55130000.0,-0.024166609607201184,-5.058113242374367,0.7432741566517382,64.45758298377933,61.74388777434746,-0.23665615133711349,-0.47204528233429777,-0.15491447825739613,0.37555341190635794,11.341530245480053,0.2334003448486328,0.23415175762496965,0.4034496545791626,-0.19366739122683363,1.0005667003851588,0.10489113167616537,0.7020081774821607,-0.49861752280405014,58.42198766851291,-6.430402801281929,0.2985585229029979,7,-0.15309953689575195,-0.314699649810791,-0.198899507522583,-0.06949949264526367,-0.342399597167967,1,-0.07856557947199616,5.85489049972113,8.830400466918945,1.0520400770169858,8.849599838256836,5.023340816743047,8.36139965057373,-0.07856557947199616 2643,2016-07-27,8.521200180053711,8.694199562072754,8.512800216674805,8.637999534606934,34810000.0,-0.011117494518060211,-1.7155736710234208,5.308986085222593,68.07747648738527,63.25254625981706,-0.124369016259541,-0.33948090142524556,-0.07226188317258497,0.44326496362559453,10.515033298702635,0.18139934539794922,0.261578849122186,0.27326018810272146,-0.31075272584297764,0.8572731020484206,-0.01874626887012809,0.565266645075571,-0.34168065851634744,43.42519743815595,-26.018973842764026,0.2920064569728497,7,-0.05730009078979492,-0.21890020370483398,-0.16414999961853027,0.02629995346069336,-0.22760009765625,2,-0.05236355928276759,-5.058113242374367,8.616999626159668,5.85489049972113,8.830400466918945,1.0520400770169858,8.849599838256836,-0.05236355928276759 2644,2016-07-28,8.611000061035156,8.655400276184082,8.425399780273438,8.511199951171875,42210000.0,0.010538407628499113,1.4390226636057484,-0.8544577172111404,66.55571696434853,64.87555051172644,-0.1952949161523687,-0.4175137624254184,-0.17541623400587092,0.32411648908508184,10.587093585089368,0.23000049591064453,0.27389147226110744,0.34200007915496755,-0.26317924519767466,0.9471794035076089,0.039410416978647334,0.6445897413312887,-0.37523411477058666,57.48279414179718,-11.287995186682927,0.30258966217632083,7,-0.14709997177124023,-0.3087000846862793,-0.2922999858856201,-0.06349992752075195,-0.44280052185058594,3,-0.03997214398300286,-1.7155736710234208,8.521200180053711,-5.058113242374367,8.616999626159668,5.85489049972113,8.830400466918945,-0.03997214398300286 2645,2016-07-29,8.479800224304201,8.610600471496582,8.454000473022461,8.573800086975098,39185000.0,-0.015236306561491664,-1.1511082582267869,-0.9418813546364779,60.81264958450816,64.93706308442856,-0.004599587682230677,-0.26653848161439164,-0.06100200141145429,0.4277809505313179,10.663048098893963,0.1569995880126953,0.2630519642691329,0.1895702123641989,-0.41381696973570037,0.7929573944640973,-0.11212337868574984,0.49126380341414855,-0.19228756729060237,12.235814473281009,-54.83944108854038,0.3016935910499493,7,0.08339977264404119,-0.17750024795532404,-0.22775006294250666,0.0676999092102033,-0.1984004974365252,4,-0.012358808171427205,1.4390226636057484,8.611000061035156,-1.7155736710234208,8.521200180053711,-5.058113242374367,8.616999626159668,-0.012358808171427205 2646,2016-08-01,8.281599998474121,8.520000457763674,8.277199745178223,8.472000122070312,50245000.0,-0.023373218777255178,-1.437750446435001,2.0255361889495744,52.84215695764989,63.959952176568166,0.23450206968987075,-0.03854310745469647,0.11645457965576789,0.602781071294066,9.866086635231959,0.242800712585451,0.26362232210369285,-0.028800010681152344,-0.6003225662999192,0.5427225449376145,-0.3145612884905358,0.2569612671282311,0.6009998321533203,0.8668744610216492,-61.58145526210859,0.2857612778093834,8,0.2815999984741211,0.02069997787475586,-0.03379988670349121,0.2659001350402832,0.4874000549316424,0,0.02158998614330221,-1.1511082582267869,8.479800224304201,1.4390226636057484,8.611000061035156,-1.7155736710234208,8.521200180053711,0.02158998614330221 2647,2016-08-02,8.052800178527832,8.253999710083008,8.02400016784668,8.253999710083008,59775000.0,-0.027627489855637233,1.2862830788773918,1.0567195427976097,43.28245026365022,62.57119796538622,0.47335543004442293,0.21093191791427301,0.321888633530941,0.8077568563512827,9.289055573987559,0.2575998306274414,0.2857214035258142,-0.2638598442077633,-0.8202710229289973,0.2925513345134707,-0.5420654335683803,0.014345745152853695,0.8176916503906249,4.297230186907243,-53.000452636026765,0.2782055893606168,8,0.4004998207092285,0.24949979782104492,0.19775009155273438,0.49469995498657227,0.6733999252319354,1,0.031069971445905953,-1.437750446435001,8.281599998474121,-1.1511082582267869,8.479800224304201,1.4390226636057484,8.611000061035156,0.031069971445905953 2648,2016-08-03,8.051199913024902,8.152799606323242,8.0,8.039999961853027,39300000.0,-0.00019872162073464317,-2.3508731569591133,-0.05566589089599143,42.50437270615457,60.71370819113076,0.47078669589167355,0.22652473904762616,0.2954189401452645,0.7839502586184892,8.947322342371923,0.1527996063232422,0.28358415773095125,-0.2669701099395745,-0.8201574701732763,0.28621725029412737,-0.5435637900564263,0.00962357017727733,0.7854322494506842,7.812006629445155,-43.95628046181619,0.27659368011685104,8,0.39010000228881836,0.2511000633239746,0.2090003490447998,0.49630022048950195,0.479800224304201,2,0.027747431237596265,1.2862830788773918,8.052800178527832,-1.437750446435001,8.281599998474121,-1.1511082582267869,8.479800224304201,0.027747431237596265 2649,2016-08-04,7.943999767303468,8.095399856567383,7.8867998123168945,8.039999961853027,43620000.0,-0.01331480361678894,1.0174087080432843,-8.571483310626624,45.972645805677686,57.52874673753211,0.5727867898353773,0.3624189012968122,0.3721508952480841,0.8623458129221779,8.229027756308833,0.20860004425048828,0.2649512921749899,-0.38059024810791,-0.911761656234968,0.150581160019148,-0.646175952171439,-0.11500454404438099,0.842434465423584,7.902722146094779,-46.18251611396699,0.26558570406352877,8,0.4344000816345206,0.35830020904540927,0.31620049476623446,0.6035003662109366,0.6340003013610813,3,0.04400809734825328,-2.3508731569591133,8.051199913024902,1.2862830788773918,8.052800178527832,-1.437750446435001,8.281599998474121,0.04400809734825328 2650,2016-08-05,8.022600173950195,8.072799682617188,7.965400218963622,7.988999843597412,40440000.0,0.009894311297721448,-1.658416396673889,-0.35000273187401915,45.91009123100106,54.49057144268386,0.40738015685278306,0.3015140191773469,0.2629096682190166,0.759170671705192,8.198305371697845,0.12879991531371981,0.25746740550723857,-0.303409838676453,-0.8310021222121602,0.2241824448592542,-0.5672059804443066,-0.039613696908599394,0.691863305144043,21.44665559168557,-33.37285338083369,0.2637961417678537,8,0.313199520111084,0.27969980239868164,0.2172999382019043,0.5149998664855957,0.4046001434326172,4,0.01814865032251567,1.0174087080432843,7.943999767303468,-2.3508731569591133,8.051199913024902,1.2862830788773918,8.052800178527832,0.01814865032251567 2651,2016-08-08,8.027999877929688,8.085200309753418,8.013999938964844,8.049599647521973,27355000.0,0.0006730615838272946,-1.871003095618066,-0.6428439650890513,42.172202213145226,52.01441802372452,0.3086477977175548,0.30916139215125327,0.23017514473199796,0.7298244106812781,8.831486542279224,0.07120037078857422,0.24536014110912063,-0.2962301492691033,-0.8277754883252015,0.23531518978699584,-0.5620028187971524,-0.030457479741054172,0.6202505078223641,38.45318761573563,-14.393579853052373,0.26577266952804957,8,0.2624998092651367,0.27430009841918945,0.2119002342224121,0.4897003173828125,0.27000045776367365,0,0.03156450582848502,-1.658416396673889,8.022600173950195,1.0174087080432843,7.943999767303468,-2.3508731569591133,8.051199913024902,0.03156450582848502 2652,2016-08-09,7.901999950408935,8.095199584960938,7.887199878692628,8.02340030670166,32770000.0,-0.015695058474919477,-1.7549538795785107,5.62044681884414,36.46176808380939,48.501561534438295,0.3604659140888229,0.4366956487966318,0.3310808243525498,0.8400862927855739,9.579399723835277,0.20799970626830966,0.14800311823717394,-0.4089900970458986,-0.9694513855033682,0.15147119141157006,-0.6892207412746325,-0.12875945281716472,0.6853343894683048,5.714342053842869,-40.98917344665328,0.2802306442287344,8,0.3691000938415536,0.4003000259399423,0.32705020904541104,0.6157002449035653,0.3771996498107937,1,0.1097190721890553,-1.871003095618066,8.027999877929688,-1.658416396673889,8.022600173950195,1.0174087080432843,7.943999767303468,0.1097190721890553 2653,2016-08-10,7.901400089263916,7.946400165557861,7.823999881744385,7.9000000953674325,40690000.0,-7.591257261241324e-05,1.678338898163606,-0.011532041084852868,37.10763503459607,45.229552431132475,0.2949147522362665,0.4251314867211917,0.30828650255408974,0.8299645868225767,10.250654184614415,0.12240028381347656,0.04799364923735183,-0.3880299806594856,-0.9774195617783672,0.20135960045939605,-0.6827247712189255,-0.09333519010004476,0.6298914884084965,28.518870559958675,-12.65459709800302,0.2946947905594407,8,0.3159000873565674,0.40089988708496094,0.29145002365112305,0.616300106048584,0.2850003242492676,2,0.1043865650616218,-1.7549538795785107,7.901999950408935,-1.871003095618066,8.027999877929688,-1.658416396673889,8.022600173950195,0.1043865650616218 2654,2016-08-11,7.964399814605713,7.9832000732421875,7.883999824523926,7.901400089263916,33845000.0,0.007973235708871096,-1.0286296574387377,45.00000000002855,17.427127721733015,40.408938890824125,0.14589119344578627,0.34889427628977643,0.22818370124329235,0.7542302511829622,10.878746341789606,0.09920024871826172,-0.02280926661154936,-0.30527024269104075,-0.9110263249998702,0.30048583961778874,-0.6081482838454555,-0.002392201536626004,0.4961625934738976,51.76994340189927,16.81463105852874,0.30287804115441475,8,0.20760035514831543,0.33790016174316406,0.19620037078857422,0.5533003807067871,0.09079980850219727,3,0.07114162220790532,1.678338898163606,7.901400089263916,-1.7549538795785107,7.901999950408935,-1.871003095618066,8.027999877929688,0.07114162220790532 2655,2016-08-12,7.9465999603271475,7.980000019073486,7.912399768829347,7.934199810028076,39625000.0,-0.002234927262933617,-1.4142846195111185,0.19682864062971644,17.445095574695173,36.475932070495816,0.08951620434164642,0.37400864720821136,0.22129316597765314,0.7560992135421367,11.969512480510172,0.06760025024413974,-0.09964564852441526,-0.3155400753021249,-0.933935541789503,0.3028553911852532,-0.624737808545814,-0.006342342058435868,0.45030619511894,45.2065681225568,16.72468574146246,0.30919773324368915,8,0.09239983558654874,0.40669989585876554,0.2110002040863046,0.5711002349853525,0.0618000030517587,4,0.07945537858827967,-1.0286296574387377,7.964399814605713,1.678338898163606,7.901400089263916,-1.7549538795785107,7.901999950408935,0.07945537858827967 2656,2016-08-15,7.949600219726562,7.997799873352051,7.888000011444093,7.9465999603271475,35155000.0,0.00037755259033955824,1.2092623863068852,0.24195347048646224,20.90672278409859,33.98974012832341,0.038519984816556274,0.3720975047771349,0.19928576040204238,0.7361615505768002,13.015989691766816,0.1097998619079581,-0.18421225200020608,-0.3011198043823251,-0.9343163499114189,0.33207674114676866,-0.6177180771468729,0.015478468382221777,0.3900153083493558,46.312859672226516,20.725173739390407,0.3165982727645469,8,0.038799524307251865,0.4036996364593515,0.1918499469757089,0.5680999755859384,0.04539966583252042,0,0.06007850513930357,-1.4142846195111185,7.9465999603271475,-1.0286296574387377,7.964399814605713,1.678338898163606,7.901400089263916,0.06007850513930357 2657,2016-08-16,8.017200469970701,8.105199813842772,7.929999828338622,7.969399929046631,34895000.0,0.008503603750587674,-1.7677560536495014,15.932136045771818,27.475883243958222,32.319907965857155,-0.038734484687314996,0.2969613761459744,0.1057668648380794,0.6528318068976109,13.707188917206048,0.1751999855041495,-0.25136233739651814,-0.21906957626342916,-0.8600773640826436,0.42193821155578437,-0.5395734701730355,0.10143431764617805,0.2708534934720621,68.70577342768316,43.50004255042947,0.32050389390960693,8,-0.052600622177123135,0.33609938621521174,0.13754963874817072,0.5004997253417987,0.18599987030029475,1,0.03502467809984622,1.2092623863068852,7.949600219726562,-1.4142846195111185,7.9465999603271475,-1.0286296574387377,7.964399814605713,0.03502467809984622 2658,2016-08-17,7.98360013961792,8.037599563598633,7.903200149536133,8.020000457763674,39600000.0,-0.004191030332674761,2.754250664322391,-0.7615043144297128,20.478093370459433,29.48717991749957,-0.01758035880191411,0.31438950896701456,0.12018346535704438,0.6690893560741085,14.404319811503397,0.1343994140625,-0.2904512380449944,-0.2321698904037479,-0.8781968382392442,0.4138570574317484,-0.555183364321497,0.09084358351400024,0.258048415655006,45.02726939576229,22.9169050807399,0.3230134739177482,8,-0.01900029182434171,0.36969971656799316,0.17114996910095215,0.5341000556945801,0.292600154876709,2,0.03702583489056788,-1.7677560536495014,8.017200469970701,1.2092623863068852,7.949600219726562,-1.4142846195111185,7.9465999603271475,0.03702583489056788 2659,2016-08-18,7.898200035095215,7.956200122833253,7.851399898529053,7.939400196075439,52240000.0,-0.01069694160895085,1.8021444918306162,1.1318626616187946,21.40048752899321,26.763890617276477,0.06776617748488167,0.3829422407306957,0.18771350438868062,0.7413631560164369,15.348674741046645,0.1322002410888672,-0.2921881607058232,-0.2944100141525272,-0.9515699968247446,0.3627499685196902,-0.622990005488635,0.0341699771835815,0.3016836528248561,18.439776273492072,-4.7164264291269475,0.32857999133610866,8,0.06639981269836337,0.45509982109069824,0.30139994621276855,0.6195001602172852,0.49940013885498047,3,0.03648937443181555,2.754250664322391,7.98360013961792,-1.7677560536495014,8.017200469970701,1.2092623863068852,7.949600219726562,0.03648937443181555 2660,2016-08-19,7.769999980926514,7.900199890136719,7.7402000427246085,7.875199794769287,66150000.0,-0.0162315532145364,1.0618536429497654,2.5533835630707817,22.98269779435269,24.631723459632862,0.17474282667672103,0.44914211440022456,0.30483156307792925,0.8535942060998369,14.980119972771549,0.15999984741211026,-0.29611608324742633,-0.36863007545471227,-0.973873531961301,0.23661338105187557,-0.6712518037080066,-0.0660083472014179,0.3922953263759883,8.164371750320331,-17.075515421919395,0.302621728253294,8,0.15269994735717596,0.5413999557495117,0.36960005760192693,0.7477002143859863,0.6089997291564941,4,0.03670523074407894,1.8021444918306162,7.898200035095215,2.754250664322391,7.98360013961792,-1.7677560536495014,8.017200469970701,0.03670523074407894 2661,2016-08-22,7.92080020904541,7.945000171661378,7.770599842071532,7.78000020980835,55245000.0,0.019408008814552735,-1.1854577287000252,-1.3384054029553079,42.403326439839965,25.29189661030293,0.007975938402545957,0.23895421821490181,0.15126246750226002,0.6860005120789658,14.499020916913013,0.17500019073486417,-0.2986459629825511,-0.17234983444213903,-0.6889282959708183,0.34422862708654023,-0.43063906520647777,0.0859393963222006,0.1908436665077442,49.47952864943992,20.69865343630673,0.25828923076433963,8,0.0018997192382794736,0.39059972763061523,0.1804497241973877,0.5968999862670898,0.4454002380371094,0,0.011059457633265213,1.0618536429497654,7.769999980926514,1.8021444918306162,7.898200035095215,2.754250664322391,7.98360013961792,0.011059457633265213 2662,2016-08-23,7.940000057220459,7.980000019073486,7.839200019836426,7.920400142669678,39340000.0,0.002423978344147981,1.8273138129799498,0.1392039393251806,43.72744990766127,26.02743159619906,-0.00588567248911076,0.17542907318538425,0.13671973787571012,0.65191551297373,14.360470326310503,0.14079999923706055,-0.30696173492109224,-0.1193000078201294,-0.5766777326496353,0.3380777170093765,-0.34798887023488234,0.10938885459462355,0.1270705583932692,67.18235924142054,34.27230625258426,0.22868886241475314,8,-0.017300128936769354,0.3713998794555664,0.1361498832702619,0.577700138092041,0.47460031509399236,1,0.006926930471317538,-1.1854577287000252,7.92080020904541,1.0618536429497654,7.769999980926514,1.8021444918306162,7.898200035095215,0.006926930471317538 2663,2016-08-24,8.074999809265138,8.109999656677246,7.93720006942749,7.940000057220459,54280000.0,0.01700248754052769,-1.4580358747740445,6.8877724795641235,57.16473409113319,30.442721192799084,-0.12702911299445052,0.00557286336190721,0.007222999951052245,0.5026038285523207,14.30745261684806,0.17279958724975586,-0.3053898815956746,0.03800976276397883,-0.36477353988307293,0.44079306541103147,-0.16338188855954705,0.2394014140875047,-0.33479976654053,90.53545593571381,52.21236879890802,0.20139165132352624,8,-0.14989995956421076,0.2364001274108869,0.0011501312255823848,0.4427003860473615,0.3950004577636701,2,0.0158762271249544,1.8273138129799498,7.940000057220459,-1.1854577287000252,7.92080020904541,1.0618536429497654,7.769999980926514,0.0158762271249544 2664,2016-08-25,8.266799926757812,8.338000297546388,8.049799919128418,8.074999809265138,75200000.0,0.023752337092640685,-1.3798554918985046,1.4207442205463892,61.88435608419886,35.38041680496615,-0.30332009405876015,-0.22486496873110973,-0.1735339146498358,0.29796635132040805,14.491951673475704,0.2882003784179705,-0.2755482873351518,0.24701988697052002,-0.07351083900223543,0.5675506129432764,0.0867545239841423,0.40728524995689774,-0.5192038917541515,88.0896051458187,45.66414392629553,0.160265362986378,8,-0.22769975662231445,0.04460000991821289,-0.1606500148773211,0.2509002685546875,0.3506002426147461,3,0.0011371229278682726,-1.4580358747740445,8.074999809265138,1.8273138129799498,7.940000057220459,-1.1854577287000252,7.92080020904541,0.0011371229278682726 2665,2016-08-26,8.375,8.384599685668945,8.240400314331055,8.268799781799316,51315000.0,0.013088507548364436,1.2998380117270383,0.5537025711401872,65.35126541957186,40.31869932001874,-0.38482998321422635,-0.3597642777440839,-0.2712948141506075,0.18003681155518336,14.757268286671835,0.14419937133789062,-0.24250993754450612,0.3604599714279182,0.06953468150308062,0.6513852613527567,0.21499732646549852,0.505922616390337,-0.6037877944946297,98.43653288041558,53.21560251930013,0.14546264496241904,8,-0.31260013580322266,-0.06360006332397461,-0.21705007553100586,0.1427001953125,0.17039966583251953,4,0.0026985282328590987,-1.3798554918985046,8.266799926757812,-1.4580358747740445,8.074999809265138,1.8273138129799498,7.940000057220459,0.0026985282328590987 2666,2016-08-29,8.460399627685549,8.532400131225586,8.383999824523926,8.399999618530272,58980000.0,0.0101969704699163,-2.2121418545124265,0.5687371474241303,75.6240653953054,45.66849733683509,-0.43600331292675953,-0.45437807092825366,-0.3474461988407711,0.0867904727316482,15.954645367325288,0.15740013122558594,-0.18260380008426935,0.43691961765289555,0.10354783854954697,0.7702913967562441,0.27023372810122126,0.6036055072045698,-0.6523841733703639,89.61331621892708,37.76769850677016,0.16668588955167427,8,-0.324099540710451,-0.15529966354370295,-0.082949638366701,0.05730056762695135,0.09640026092529119,0,-0.009621285185651307,1.2998380117270383,8.375,-1.3798554918985046,8.266799926757812,-1.4580358747740445,8.074999809265138,-0.009621285185651307 2667,2016-08-30,8.303000450134277,8.469599723815918,8.253600120544434,8.449199676513674,61090000.0,-0.01860422491583058,1.3101645731654452,-2.4205166261406643,66.11042014408415,50.738755867237835,-0.2612759699610976,-0.2922576348027697,-0.18222430922486588,0.23514044374241827,16.150573871984903,0.21599960327148438,-0.12157497171471476,0.2670104265213009,-0.08900303422227829,0.6230238872648801,0.08900369614951131,0.4450171568930905,-0.43703422166626016,61.458390915099436,6.386892232688382,0.17800673037178974,8,-0.1667003631591797,-0.040500640869140625,0.08009958267211914,0.21469974517822266,0.1868000030517578,1,0.007611705831862325,-2.2121418545124265,8.460399627685549,1.2998380117270383,8.375,-1.3798554918985046,8.266799926757812,0.007611705831862325 2668,2016-08-31,8.274600028991701,8.378999710083008,8.239999771118164,8.305000305175781,57055000.0,-0.003420500975899299,-1.7911412403412519,0.20793732591436292,62.7991495788228,55.33860720610779,-0.20926242739272993,-0.25957083236178313,-0.14295901228878627,0.25648280886316144,16.256646125263423,0.13899993896484375,-0.07142446358522037,0.22743999958038508,-0.14425584054350082,0.599135839704271,0.041592079518443015,0.413287919642328,-0.35531908830307835,46.58102177087755,-8.540116968226378,0.18584792006194292,8,-0.13829994201660334,-0.057400226593019354,0.10850000381469549,0.243100166320799,0.32359981536865234,2,0.01691928828369127,1.3101645731654452,8.303000450134277,-2.2121418545124265,8.460399627685549,1.2998380117270383,8.375,0.01691928828369127 2669,2016-09-01,8.293600082397461,8.31779956817627,8.212800025939941,8.316200256347656,39670000.0,0.0022961899474522873,7.1398787520331215,0.7434200207046266,64.3033815726267,59.929794292582685,-0.18581731181864392,-0.26460314437573906,-0.15131349350119727,0.2303326033424682,15.959273750843671,0.10499954223632812,-0.03318384553629272,0.2289600372314453,-0.15498874758170977,0.6129088220445995,0.03698564482486866,0.42093442963802286,-0.32526960646588154,25.28161133905259,-29.809207134603703,0.19197439240657718,9,-0.14210009574890137,-0.09579992294311523,0.08949995040893555,0.22410011291503906,0.46399974822998047,3,0.021269434609674898,-1.7911412403412519,8.274600028991701,1.3101645731654452,8.303000450134277,-2.2121418545124265,8.460399627685549,0.021269434609674898 2670,2016-09-02,8.16819953918457,8.297800064086914,8.16100025177002,8.284999847412111,50350000.0,-0.015120157949144897,-1.0853807460820515,5.168115452780904,58.184784494979226,61.68328963204261,0.0022439201080555193,-0.134638356373193,-0.026756723842451535,0.3477684308040878,15.555316152773784,0.13679981231689453,0.014794981868700319,0.09627952575683629,-0.28982829630690254,0.48238734782057513,-0.09677438527503313,0.2893334367887057,-0.15474349082947114,1.9384194268194668,-52.02121349626884,0.19305391103186928,9,0.017600536346435547,0.007200717926025391,0.21490049362182617,0.3495006561279297,0.29220008850097834,4,0.05499383652824319,7.1398787520331215,8.293600082397461,-1.7911412403412519,8.274600028991701,1.3101645731654452,8.303000450134277,0.05499383652824319 2671,2016-09-06,8.281399726867676,8.309599876403809,8.120400428771973,8.164999961853027,54380000.0,0.013858646221858395,1.1898076095234942,-0.9965707007201376,59.565501725038125,63.4430731673067,-0.060822106562360645,-0.2401960671405785,-0.13424144486869238,0.22355637503493142,15.194417241593749,0.18919944763183594,0.07256803779399945,0.19680972099304128,-0.19971960004346379,0.5933390420295455,-0.0014549395252103636,0.3950743815112938,-0.22642815188293852,46.10527580688329,-5.741667232212315,0.19826466051825212,9,-0.046599626541137695,-0.14509963989257812,0.1513502597808838,0.23630046844482422,0.08900070190429688,1,0.0318786615393456,-1.0853807460820515,8.16819953918457,7.1398787520331215,8.293600082397461,-1.7911412403412519,8.274600028991701,0.0318786615393456 2672,2016-09-07,8.769000053405763,8.824000358581543,8.600000381469728,8.624600410461426,161155000.0,0.05887897488586935,-1.3140529250655402,1.2405492650794063,71.40053660406289,65.02482900207667,-0.46763953754279974,-0.6951534312297074,-0.6026376477125233,-0.2765731201027126,15.026967896848618,0.5426006317138672,0.15316199799885943,0.6410600423812891,0.15022570169731253,1.1318943830652657,0.3956428720393017,0.8864772127232774,-0.6758341939217587,92.18301440270676,37.84282189858763,0.24541717034198812,9,-0.332099914550783,-0.4868998527526873,-0.3362500667572039,-0.2512998580932635,-0.5727996826171893,2,-0.02419890107225031,1.1898076095234942,8.281399726867676,-1.0853807460820515,8.16819953918457,7.1398787520331215,8.293600082397461,-0.02419890107225031 2673,2016-09-08,8.726200103759767,8.804800033569336,8.695199966430664,8.75100040435791,61840000.0,-0.004880824425285923,-1.5253304327762944,-0.17174765873695838,73.09752014931888,66.27073612042334,-0.36068218411141295,-0.6191367293249517,-0.5425983120092841,-0.24375003973327658,14.647967146890167,0.10960006713867188,0.20436003024487803,0.5570200920105002,0.010848302631787377,1.103191881389212,0.28393419732114467,0.8301059866998557,-0.6057996749877947,86.10001924698241,26.094290537761935,0.27308589468935596,9,-0.2539997100830096,-0.44409990310669123,-0.34840011596679865,-0.2084999084472674,-0.6434001922607457,3,-0.027090789549035987,-1.3140529250655402,8.769000053405763,1.1898076095234942,8.281399726867676,-1.0853807460820515,8.16819953918457,-0.027090789549035987 2674,2016-09-09,8.531000137329103,8.725199699401855,8.528200149536133,8.696599960327147,49625000.0,-0.02236941212780119,-1.301399318166626,6.677331282446018,70.46359161367839,66.83877236421296,-0.13864414598180907,-0.39981052591632427,-0.3435613722604831,-0.05818574318970171,14.147351139713654,0.1979999542236346,0.25336578066978177,0.33349010944366597,-0.22656050660237703,0.8935407254897081,0.05346480142064536,0.6135154174666875,-0.34023971557617294,58.35698543464319,-7.867331402553631,0.2800253080230211,9,-0.058799743652345526,-0.24889993667602717,-0.1592001914978045,-0.013299942016603339,-0.6440000534057635,4,0.00787711944080316,-1.5253304327762944,8.726200103759767,-1.3140529250655402,8.769000053405763,1.1898076095234942,8.281399726867676,0.00787711944080316 2675,2016-09-12,8.578000068664549,8.594799995422362,8.459799766540527,8.467800140380861,38900000.0,0.005509310816886215,-1.1394533404870837,-0.6654592154062262,68.71724392681757,66.0713477566032,-0.17189709687135313,-0.4185409911515876,-0.3817598321004052,-0.11554641729145132,13.509422519329533,0.13500022888183416,0.2827681476373254,0.3489200353622426,-0.22264343329174174,0.920483504016226,0.06313830103525042,0.6347017696892348,-0.3239156532287577,65.03690812141296,-3.1689645231308674,0.2857817343269918,9,-0.10579967498779119,-0.29589986801147283,-0.2376501560211164,-0.060299873352049005,-0.6988000869750968,0,0.020937253500261654,-1.301399318166626,8.531000137329103,-1.5253304327762944,8.726200103759767,-1.3140529250655402,8.769000053405763,0.020937253500261654 2676,2016-09-13,8.427200317382812,8.502599716186522,8.35420036315918,8.48639965057373,49790000.0,-0.017579826308536495,2.240179491717856,-0.5371993803709294,62.908019591964646,65.71552547303436,-0.02939289238456766,-0.24256235338238952,-0.21802335019438068,0.027059232597514082,12.58469762120315,0.22379970550536932,0.2896312849244769,0.17424027919769358,-0.3879903125531996,0.7364708709485877,-0.10687501667775301,0.4553555750731402,-0.11612430763244674,15.538517440385204,-50.61584047870197,0.2811152958754469,9,0.04500007629394531,-0.14510011672973633,-0.10815048217773438,0.04989957809448242,-0.32220077514648615,1,0.0039395420842502915,-1.1394533404870837,8.578000068664549,-1.301399318166626,8.531000137329103,-1.5253304327762944,8.726200103759767,0.0039395420842502915 2677,2016-09-14,8.298000335693361,8.491800308227539,8.242199897766112,8.473199844360353,43795000.0,-0.015331305394859274,1.3502815219246422,2.9594844945630285,55.92645140818265,64.95189234296322,0.11066035255076301,-0.09617802386683749,-0.07871377415028924,0.14895827982908294,12.132087280380647,0.24960041046142756,0.2793196913321836,0.03100030422210942,-0.5203605019165991,0.5823611103608171,-0.24468009884724395,0.3066807072914637,0.5260000228881818,9.918312203672567,-50.956346463784556,0.2756804030693539,9,0.17420005798339666,-0.01590013504028498,-0.0016005039215105654,0.17909955978393377,-0.19600009918213068,2,0.00872500483847749,2.240179491717856,8.427200317382812,-1.1394533404870837,8.578000068664549,-1.301399318166626,8.531000137329103,0.00872500483847749 2678,2016-09-15,8.279199600219728,8.378800392150879,8.231599807739258,8.298000335693361,56350000.0,-0.002265694711141686,-1.5824591343337715,0.10731043492460944,50.36290295569698,63.402950274415474,0.1454810360730896,-0.05701967408775843,-0.052824494455189,0.16015646986980592,11.563464689710207,0.1472005844116211,0.24787595984575717,-0.0025804042816144346,-0.5375586894902966,0.5323978809270677,-0.2700695468859564,0.26490873832272754,0.5331647491455058,9.643396055080087,-45.814650743882176,0.2674891426043413,9,0.19300079345702947,0.002900600433347833,0.007500410079954278,0.176200389862057,-0.04039955139160334,3,-0.010025030611528152,1.3502815219246422,8.298000335693361,2.240179491717856,8.427200317382812,-1.1394533404870837,8.578000068664549,-0.010025030611528152 2679,2016-09-16,8.186400413513184,8.297800064086914,8.130000114440918,8.261199951171875,60695000.0,-0.011208714753547122,1.2675705107965127,3.9785431672922797,44.43001759199747,61.87464284075084,0.24750232061924748,0.06163802650403838,0.05275272091565775,0.2438357691212687,10.902647737781635,0.1677999496459961,0.23451920748737187,-0.10978960990905762,-0.6160179934328642,0.3964387736147499,-0.3629038016709618,0.14332458185284658,0.602733354187011,12.13431874233146,-36.32215586915778,0.2531141917619036,9,0.2857999801635742,0.09569978713989258,0.07339966297149658,0.19659948348999023,0.08059978485107422,4,-0.012655196030131877,-1.5824591343337715,8.279199600219728,1.3502815219246422,8.298000335693361,2.240179491717856,8.427200317382812,-0.012655196030131877 2680,2016-09-19,8.05519962310791,8.213199615478517,8.026399612426758,8.189599990844728,56990000.0,-0.01602667641185762,1.0572730948792206,1.7968074662450992,38.3482927605147,59.51717517802601,0.4034114272577849,0.2269359047429056,0.18971272786493287,0.37422629284180964,9.920024683289213,0.1868000030517596,0.22543540798368333,-0.2552503824234016,-0.7127959068265302,0.20229514197972698,-0.484023144624965,-0.026477620221838194,0.6943861253967274,6.047879967636785,-35.66573279729403,0.22877276220156412,9,0.37000036239624023,0.22690057754516602,0.18195044994354248,0.26330041885375977,0.05820083618163885,0,-0.020880865410468186,1.2675705107965127,8.186400413513184,-1.5824591343337715,8.279199600219728,1.3502815219246422,8.298000335693361,-0.020880865410468186 2681,2016-09-20,8.008399963378906,8.098199844360353,7.902200222015381,8.05519962310791,74535000.0,-0.0058098696393258376,1.9517992689459518,0.3482108011835701,40.95319315430915,56.13413701694226,0.4552924880836571,0.2958006651294731,0.2396092395819629,0.41796178248087834,9.30806765885712,0.19599962234497248,0.2109789853438695,-0.3064300298690803,-0.7497253777725632,0.1368653180344026,-0.5280777038208218,-0.08478235591733885,0.6833308942395018,18.01216516873288,-20.327956121509008,0.22164767395174167,9,0.34510016441345215,0.2737002372741699,0.18774986267089844,0.31010007858276367,-0.6479997634887686,1,-0.016133058074055295,1.0572730948792206,8.05519962310791,1.2675705107965127,8.186400413513184,-1.5824591343337715,8.279199600219728,-0.016133058074055295 2682,2016-09-21,7.994999885559082,8.06980037689209,7.9099998474121085,7.966000080108643,46210000.0,-0.0016732528196768959,-1.2666698230294837,-0.619658467996658,41.33399623070712,52.60485658154096,0.38817534236352635,0.3304761441782862,0.25268735756490557,0.428964667922866,8.871183429092506,0.15980052947998136,0.2135346552131594,-0.32258009910583496,-0.7566716984091606,0.11151150019749068,-0.5396258987574978,-0.10553429945417214,0.6177779084990238,19.471177175056003,-17.090130242498997,0.2170457996516628,9,0.31870007514953613,0.28710031509399414,0.17584991455078125,0.3235001564025879,-0.6231999397277832,2,0.013758556379210196,1.9517992689459518,8.008399963378906,1.0572730948792206,8.05519962310791,1.2675705107965127,8.186400413513184,0.013758556379210196 2683,2016-09-22,8.203200340270996,8.208600044250487,8.061200141906737,8.079999923706055,47970000.0,0.026041333044666493,1.2000014233964245,4.248318726671819,47.4922418787749,50.0524843887739,0.10950073755748768,0.13952618236360337,0.04123256200769987,0.21555199429718996,8.903212807881507,0.21360015869140447,0.2103260612624851,-0.12078967094421422,-0.5434341019483497,0.3018547600599213,-0.33211188644628287,0.09053254455785442,0.3385196965828374,76.08701678935144,36.52507726721747,0.21132221550206795,9,0.04529976844787598,0.07889986038208008,-0.04425048828125,0.11529970169067383,-0.8016004562377939,3,-0.012336661249507164,-1.2666698230294837,7.994999885559082,1.9517992689459518,8.008399963378906,1.0572730948792206,8.05519962310791,-0.012336661249507164 2684,2016-09-23,8.276200294494629,8.354800224304201,8.174400329589844,8.183600425720215,52075000.0,0.008898960307633041,-2.250446766100795,0.7516197700971475,53.08573418441,48.315649972950844,-0.0038482105495987184,0.07090175937997856,-0.03511100231684949,0.13629032464026203,9.032110197979955,0.18039989471435725,0.13731391471860732,-0.048259735107421875,-0.47065721054038256,0.3741377403255379,-0.25945847282390133,0.16293900260905758,0.20156776087535988,82.63368771275111,36.729970874835416,0.21119873771648007,9,-0.07380032539367676,0.005899906158447266,-0.11725044250488281,0.042299747467041016,-1.0610003471374512,4,-0.004519011664251615,1.2000014233964245,8.203200340270996,-1.2666698230294837,7.994999885559082,1.9517992689459518,8.008399963378906,-0.004519011664251615 2685,2016-09-26,8.397600173950195,8.451999664306639,8.171799659729004,8.254599571228027,53540000.0,0.014668552613005481,1.225579572095718,1.5442851552040207,53.30452748335193,47.248595294216095,-0.17157149087818624,-0.05135094856499478,-0.1500535326950967,0.010756030138223238,9.03756613992904,0.28020000457763494,0.06207510413229045,0.07201013565063441,-0.35107698569037815,0.495097256991647,-0.13953342501987187,0.2835536963211407,-0.49539995193481445,90.1055755659306,42.40036818570478,0.21154356067050648,9,-0.20059990882873535,-0.11549997329711914,-0.23865032196044922,-0.07910013198852539,-1.19920015335083,0,-0.015552059264629658,-2.250446766100795,8.276200294494629,1.2000014233964245,8.203200340270996,-1.2666698230294837,7.994999885559082,-0.015552059264629658 2686,2016-09-27,8.378999710083008,8.449999809265138,8.308600425720215,8.390000343322754,32205000.0,-0.0022149737403415193,1.158776380830323,-0.0769271809372645,34.87433654504083,44.90947142053367,-0.17939233194210402,-0.041277772963978165,-0.1276835480610945,0.02452907060710885,8.43507590540867,0.14139938354492365,0.0003950099800995588,0.05747966766357493,-0.3616950989238692,0.47665443425101905,-0.15210771563014802,0.2670670509572979,-0.46580349922180186,86.53136920933014,42.616026408527176,0.20958738329372206,9,-0.20189976692199707,-0.08169960975646973,-0.2619497776031494,-0.08999967575073242,-0.9863996505737305,1,-0.031698205034408344,1.225579572095718,8.397600173950195,-2.250446766100795,8.276200294494629,1.2000014233964245,8.203200340270996,-0.031698205034408344 2687,2016-09-28,8.36620044708252,8.426600456237793,8.264399528503418,8.396200180053711,40965000.0,-0.001527540690219431,2.5726964321349426,2.7270914607715646,35.70522438079702,43.28084046776701,-0.17422291427268632,-0.024770978442525404,-0.1153186613546513,0.03275749064640365,8.376168806708732,0.162200927734375,-0.06291343741632893,0.04152040481567454,-0.37801924383797036,0.46106005346932033,-0.1682494195111488,0.2512902291424979,-0.44222816715240487,78.0452092936998,37.83564690319625,0.20976982432682287,9,-0.1891005039215088,-0.034600257873535156,-0.24915051460266113,-0.07720041275024414,-0.8720002174377441,2,-0.12022186816515101,1.158776380830323,8.378999710083008,1.225579572095718,8.397600173950195,-2.250446766100795,8.276200294494629,-0.12022186816515101 2688,2016-09-29,8.414600372314451,8.510000228881836,8.30840015411377,8.359999656677246,45270000.0,0.005785173991236459,-1.5551385489378418,-1.8200400546777549,44.76807986036077,43.31840294202959,-0.22506432864803827,-0.06550302651470652,-0.16641711579171137,-0.02616072410526904,8.510472187202964,0.2016000747680664,-0.10684492790036515,0.08292031288146795,-0.3377713126425572,0.5036119384054931,-0.12742549988054463,0.29326612564348054,-0.4800675446968059,71.79192903005624,32.47843276686769,0.21034581276201259,9,-0.20850014686584295,-0.051500082015989435,-0.29755043983459295,-0.12560033798217596,-1.0060005187988263,3,-0.12392750461616142,2.5726964321349426,8.36620044708252,1.158776380830323,8.378999710083008,1.225579572095718,8.397600173950195,-0.12392750461616142 2689,2016-09-30,8.470000267028809,8.578000068664549,8.360199928283691,8.427200317382812,49825000.0,0.006583782029225382,-1.4637923501394163,0.7838715875150902,45.182021775903635,44.0777061659617,-0.26374009521693154,-0.11279281002725128,-0.22288933864255966,-0.09263635321120312,8.890396868768532,0.2178001403808576,-0.125113493613636,0.12950019836425852,-0.2952073547405121,0.5542077514690291,-0.08285357818812678,0.3418539749166438,-0.5124487433605953,73.41218786097343,35.80953570508687,0.21235377655238521,9,-0.22990012168884277,-0.10689997673034668,-0.35175037384033203,-0.1810002326965332,-0.8202004432678223,4,-0.12613935647140073,-1.5551385489378418,8.414600372314451,2.5726964321349426,8.36620044708252,1.158776380830323,8.378999710083008,-0.12613935647140073 2690,2016-10-03,8.617400169372559,8.678999900817871,8.450799942016603,8.460599899291992,44530000.0,0.017402585324292508,-1.587298412166395,3.6635620223267007,58.51082079648094,46.02855368175857,-0.3609645480840111,-0.23696347489898173,-0.385409437593653,-0.2498595501064642,9.6964104407072,0.22819995880126775,-0.12547627453720978,0.2544400691986084,-0.17931599489614136,0.6881961332933582,0.037562037151234406,0.4713181012459824,-0.6226217330045651,85.14238395362746,42.900241734857886,0.2168780320473748,10,-0.32290029525756836,-0.2542998790740967,-0.4421501159667969,-0.3284001350402832,-1.046600341796875,0,-0.1627173154844307,-1.4637923501394163,8.470000267028809,-1.5551385489378418,8.414600372314451,2.5726964321349426,8.36620044708252,-0.1627173154844307 2691,2016-10-04,8.54539966583252,8.68280029296875,8.506600379943848,8.661800384521483,32780000.0,-0.008355246608592992,1.2247388542701465,-0.7423502435879388,61.667570686722314,48.287839732426924,-0.22884554126011558,-0.15196182940287173,-0.3290585806839861,-0.1891619667224802,10.528576049989052,0.17619991302490234,-0.10700532735880941,0.16923956871032786,-0.2700979318504597,0.6085770692711163,-0.05042918157006682,0.38890831899072253,-0.4958835123085361,67.16052196706364,19.969182003839947,0.21966875028039415,10,-0.1733994483947754,-0.18229937553405762,-0.35849976539611816,-0.24309968948364258,-1.1549997329711923,1,-0.1576286303634138,-1.587298412166395,8.617400169372559,-1.4637923501394163,8.470000267028809,-1.5551385489378418,8.414600372314451,-0.1576286303634138 2692,2016-10-05,8.55679988861084,8.619199752807617,8.48799991607666,8.559000015258789,31440000.0,0.0013340771905498983,1.1402979269573335,0.0189013149809515,63.183902038242884,50.03135752792337,-0.17005715478218342,-0.1898061299010969,-0.34941904085325604,-0.21234148946625986,9.544926069847225,0.13119983673095703,-0.06212420180263223,0.19124979972839284,-0.21731350971593777,0.5998131091727226,-0.013031854993771574,0.39553145445055726,-0.44395532114237923,66.3460583259252,13.810093848822746,0.20428165472216492,10,-0.1294999122619629,-0.19369959831237793,-0.33609986305236816,-0.2544999122619629,-0.7202000617980957,2,-0.13605551657823867,1.2247388542701465,8.54539966583252,-1.587298412166395,8.617400169372559,-1.4637923501394163,8.470000267028809,-0.13605551657823867 2693,2016-10-06,8.489800453186035,8.577199935913086,8.461999893188478,8.517999649047853,28185000.0,-0.007829964039942294,-1.7493939980198987,12.817078456871203,64.77117397538092,51.32973972692013,-0.0649593268917048,-0.1490680297568847,-0.2892547478125316,-0.15322680258882215,8.45492115812745,0.1152000427246076,-0.01803799439235476,0.13607034683227504,-0.24102781844777077,0.51316851211232,-0.05247873580774787,0.32461942947229794,-0.31996031316754525,40.17370687998675,-16.751010966057123,0.18854908264002254,10,-0.0625004768371582,-0.12670016288757324,-0.29040050506591797,-0.1875004768371582,-0.5482006072998047,3,-0.11727015599849966,1.1402979269573335,8.55679988861084,1.2247388542701465,8.54539966583252,-1.587298412166395,8.617400169372559,-0.11727015599849966 2694,2016-10-07,8.598199844360353,8.640000343322754,8.508399963378906,8.521599769592285,49025000.0,0.012768190698008386,-1.5553549438441525,-2.716392167472583,77.03648410842005,53.96662379637215,-0.13732038565095017,-0.2658026989028439,-0.4062655582817012,-0.26944605839457303,8.23223019218107,0.15019989013671875,0.03351846178227014,0.24110975265503143,-0.1437564232968711,0.625975928606934,0.04867666467908016,0.4335428406309827,-0.37706368904683707,63.53434455543272,0.16685910495908018,0.19243308797595143,10,-0.12459993362426935,-0.23509955406189142,-0.4214498996734637,-0.2958998680114764,-0.31459999084472834,4,-0.1383545407618083,-1.7493939980198987,8.489800453186035,1.1402979269573335,8.55679988861084,1.2247388542701465,8.54539966583252,-0.1383545407618083 2695,2016-10-10,8.757599830627441,8.800000190734863,8.579999923706055,8.674400329589844,64080000.0,0.018538762665727182,1.6190473487321257,1.0861543058477605,83.54227705245468,59.37417274164035,-0.2685221254746111,-0.43327169852905456,-0.5683726609030391,-0.43662633351308244,8.550043488074326,0.2200002670288086,0.0660512358936991,0.3915297508239739,-0.022328450912786124,0.805387952560733,0.18460064995559478,0.598458851692353,-0.4902972615484025,87.45552580420343,17.592840729719555,0.20692910086837965,10,-0.22539997100830078,-0.3944995403289795,-0.5829497575759888,-0.45529985427856445,-0.7575998306274414,0,-0.1264958468406162,-1.5553549438441525,8.598199844360353,-1.7493939980198987,8.489800453186035,1.1402979269573335,8.55679988861084,-0.1264958468406162 2696,2016-10-11,8.460399627685549,8.754799842834473,8.359999656677246,8.754799842834473,101565000.0,-0.03393626206834799,1.6820645219808164,-3.538485345193179,66.61430512006055,62.80851504600296,0.046308797105162114,-0.1406689286799523,-0.2709993182724606,-0.14966187454505153,8.920532404815757,0.3976001739501953,0.07636945366745707,0.09266958236694478,-0.3224852906711657,0.5078244554050553,-0.11490785415211136,0.3002470188860009,-0.12917334400781044,22.818147533238083,-51.21205198558649,0.2075774365190553,10,0.09380054473876775,-0.09729933738708674,-0.27979946136474787,-0.1580996513366717,-0.40240001678466975,1,-0.10514867373389392,1.6190473487321257,8.757599830627441,-1.5553549438441525,8.598199844360353,-1.7493939980198987,8.489800453186035,-0.10514867373389392 2697,2016-10-12,8.370400428771973,8.5,8.341799736022951,8.464400291442871,35650000.0,-0.010637700684854812,-1.0925788099353126,0.31929277844905135,56.5190393041678,64.11417720642596,0.15306258199613687,-0.04739769367237301,-0.17449317791650998,-0.07029574121032844,9.45785174506879,0.158200263977049,0.07593543205892317,-0.0009496212005615234,-0.41480498895832874,0.4129057465572057,-0.20787730507944424,0.2059780626783212,0.4295997619628906,6.2419607957403676,-64.73855045570153,0.20692768387888347,10,0.2004995346069336,-0.007300138473510742,-0.18485033512115479,-0.0681004524230957,-0.31240081787109375,2,-0.11707928482633201,1.6820645219808164,8.460399627685549,1.6190473487321257,8.757599830627441,-1.5553549438441525,8.598199844360353,-0.11707928482633201 2698,2016-10-13,8.196200370788574,8.319999694824219,8.164999961853027,8.282199859619139,43495000.0,-0.020811436617131474,-1.0889408710293107,0.9148895156544664,47.10899030057733,64.3282848202786,0.32746061798251525,0.12676474344756272,0.004375349885552993,0.09006821067912796,9.879073534904299,0.2054004669189453,0.10478377243947179,-0.17099971771240163,-0.5903735672292854,0.2483741318044821,-0.3806866424708435,0.03868720704604023,0.5946358108520506,4.913448455048164,-61.924743552743216,0.20968692475844172,10,0.2862997055053711,0.15729975700378418,0.1632997989654541,0.10609960556030273,0.03979969024658203,3,-0.04387405477023887,-1.0925788099353126,8.370400428771973,1.6820645219808164,8.460399627685549,1.6190473487321257,8.757599830627441,-0.04387405477023887 2699,2016-10-14,8.082799911499022,8.298999786376951,8.063199996948242,8.222999572753906,48715000.0,-0.013835735360218093,-1.628767662162286,1.6302383091032624,38.55770164029889,62.11127158070281,0.42483680611338137,0.2445436365865863,0.12467871932319596,0.188548473547554,10.058699684973206,0.23579978942870916,0.13109187185638937,-0.2792201519012476,-0.710390360539277,0.15195005673678175,-0.4948052562202623,-0.06363504758223293,0.6830028213500992,2.660139711697151,-58.70533483417537,0.21558510431901468,10,0.3488001823425311,0.2683002948761004,0.29435038566589533,0.2195000648498553,0.1647996902465838,4,-0.01746920215257497,-1.0889408710293107,8.196200370788574,-1.0925788099353126,8.370400428771973,1.6820645219808164,8.460399627685549,-0.01746920215257497 2700,2016-10-17,7.88700008392334,8.038599967956543,7.860000133514403,8.020999908447267,62225000.0,-0.024224257648284286,1.1111098585833863,0.955778518468132,34.15764509494069,59.05461318161597,0.5656140591678955,0.4501770931362401,0.3227146552895306,0.3679113286016964,10.11942873848545,0.22279977798461825,0.1340482478343521,-0.4666100025177009,-0.928448992677815,-0.004771012357586812,-0.697529497597758,-0.23569050743764386,0.8366464847717285,3.0174295015644192,-52.88593058439277,0.23091949508005682,10,0.44300007820129395,0.44300007820129395,0.49015021324157715,0.4152998924255371,0.23279953002929865,0,0.0502852498253048,-1.628767662162286,8.082799911499022,-1.0889408710293107,8.196200370788574,-1.0925788099353126,8.370400428771973,0.0502852498253048 2701,2016-10-18,7.879199981689452,7.960000038146973,7.782000064849853,7.914000034332275,59035000.0,-0.0009889821416113609,1.8075692222067763,0.25970222548022154,34.267969204890974,55.84173175568798,0.5240893513789731,0.4720013200226001,0.33253225652477614,0.36098148349454373,9.825541083559324,0.17799997329712003,0.13094048296152394,-0.46795010566711515,-0.9531440956535304,0.01724388431929924,-0.7105471006603219,-0.2253531106739084,0.775354872191163,13.53759409731329,-37.930582837727115,0.24259699499320733,10,0.41180014610290616,0.41180014610290616,0.49795031547546476,0.4230999946594247,0.3290004730224618,1,0.015331508096161572,1.1111098585833863,7.88700008392334,-1.628767662162286,8.082799911499022,-1.0889408710293107,8.196200370788574,0.015331508096161572 2702,2016-10-19,8.104999542236326,8.136599540710451,7.887800216674805,7.887800216674805,45845000.0,0.028657676042188607,-1.2909769484083775,-6.241350488483094,41.02709670857191,53.20350094826476,0.25419336507385815,0.2686384262254773,0.11547757778158818,0.1237294911507778,9.205361312781903,0.25739955902099876,0.10133667330528517,-0.2476505279541037,-0.7183129644294937,0.22301190852128627,-0.4829817461917987,-0.01231930971640871,0.46229983274121267,60.037118873457885,10.679587902792072,0.23533121823769507,10,0.18600058555603205,0.18600058555603205,0.27215075492859064,0.1973004341125506,0.10060024261474787,2,-0.0057988814299770874,1.8075692222067763,7.879199981689452,1.1111098585833863,7.88700008392334,-1.628767662162286,8.082799911499022,-0.0057988814299770874 2703,2016-10-20,8.10200023651123,8.207200050354004,8.039999961853027,8.075799942016603,38260000.0,-0.0003700562485495773,-2.4192158048190655,0.12062788144895,39.00046520749621,48.97727662593989,0.2194787695330369,0.27791624936529047,0.12738655191107817,0.11624439407304799,9.136176167757649,0.16720008850097656,0.07034555231271611,-0.24558982849121058,-0.725109963092434,0.23393030611001286,-0.4853498957918223,-0.005829761190598859,0.3867692074535398,61.89561779959391,14.937210755112304,0.23976006730061195,10,0.18899989128112793,0.18899989128112793,0.2751500606536865,0.20029973983764648,-0.11420011520385831,3,-0.005430834895815639,-1.2909769484083775,8.104999542236326,1.8075692222067763,7.879199981689452,1.1111098585833863,7.88700008392334,-0.005430834895815639 2704,2016-10-21,8.238800048828125,8.309200286865233,8.067600250244139,8.110600471496582,51720000.0,0.016884696164338964,-1.2558358006277313,4.893058639391734,38.61146189113686,43.98496383023791,0.029431853065965186,0.14563776454091482,-0.0007612483432986039,-0.027358535037510734,9.570475522364443,0.24160003662109375,0.036875316344840314,-0.10692000389099121,-0.587901836775865,0.37406182899388263,-0.34741092033342724,0.13357091255144482,0.17929245722515397,86.64639446319242,42.67901088382404,0.24049091644243686,10,0.029599905014038086,0.0522000789642334,0.138350248336792,0.06349992752075195,-0.33659982681274414,4,-0.0003398538350699587,-2.4192158048190655,8.10200023651123,-1.2909769484083775,8.104999542236326,1.8075692222067763,7.879199981689452,-0.0003398538350699587 2705,2016-10-24,8.267000198364258,8.356599807739258,8.158599853515625,8.328800201416017,65445000.0,0.0034228466972134886,2.3731052298094264,-0.4820608955046372,41.39891680264087,41.18325401719128,-0.08457198136301436,0.1129423371371523,-0.019229481571537477,-0.06574771523111522,9.808119538703961,0.1979999542236328,0.004670042508370997,-0.07218985557556223,-0.5537518290141215,0.409372117862997,-0.31297084229484184,0.16859113114371738,-0.4850001335144052,84.40660468721346,41.58130335945901,0.24078098671927942,10,-0.12600016593933105,0.023999929428100586,0.11015009880065918,0.03529977798461914,-0.34040021896362305,0,-0.0023467516817636813,-1.2558358006277313,8.238800048828125,-2.4192158048190655,8.10200023651123,-1.2909769484083775,8.104999542236326,-0.0023467516817636813 2706,2016-10-25,8.113400459289549,8.352199554443361,8.075799942016603,8.210200309753418,110925000.0,-0.018579863963847587,-2.213932444720508,1.5663405450448897,37.40769830780226,39.059771684261776,0.016348850354258815,0.2588976284866149,0.14242126032965174,0.07971610230733894,10.125134177896298,0.2763996124267578,-0.05805381175233748,-0.21250963211059748,-0.7039957077228927,0.2789764435016977,-0.4582526699167442,0.03323340569554922,-0.31990839958190787,48.122960624282534,7.931132860434566,0.24574303780614756,10,-0.04410052299499334,0.1775996685028094,0.24024963378906428,0.18889951705932795,-0.06580066680908025,1,0.0007887142629281474,2.3731052298094264,8.267000198364258,-1.2558358006277313,8.238800048828125,-2.4192158048190655,8.10200023651123,0.0007887142629281474 2707,2016-10-26,7.360400199890138,7.776999950408935,7.256400108337402,7.744800090789795,314565000.0,-0.09280945309894739,1.3199656608949681,3.971079387598192,26.918966073708873,36.816435659054164,0.6828197759640426,0.9830856339798588,0.8927092964563252,0.8165010166834206,11.536685586568607,0.8570003509521467,-0.17138613003775838,-0.9152198791503894,-1.568536519226842,-0.26190323907393687,-1.2418781991886148,-0.5885615591121631,0.9961996078491202,9.45283766295127,-29.471391610517898,0.3266583200382262,10,0.44609975814819247,0.6677999496459952,0.9573999643325797,0.9509997367858878,0.6401996612548819,2,0.11518398888615189,-2.213932444720508,8.113400459289549,2.3731052298094264,8.267000198364258,-1.2558358006277313,8.238800048828125,0.11518398888615189 2708,2016-10-27,7.371799945831299,7.4689998626708975,7.271599769592285,7.387800216674805,96805000.0,0.0015487943089469436,1.2130109507097901,0.04162402545447789,23.901925229301384,35.18801605783222,0.6058974990588029,0.9376289590744822,0.8797570779165866,0.7925813930504582,12.650462030284585,0.1974000930786124,-0.2535851992072242,-0.8516801118850701,-1.6154121092101033,-0.08794811456003693,-1.2335461105475858,-0.4698141132225535,0.9803996086120623,10.488990094856035,-24.276190109507937,0.38186599866251636,10,0.43470001220703125,0.656400203704834,0.9261001348495483,0.9395999908447266,0.5535998344421378,3,0.11310668291958792,1.3199656608949681,7.360400199890138,-2.213932444720508,8.113400459289549,2.3731052298094264,8.267000198364258,0.11310668291958792 2709,2016-10-28,7.401599884033202,7.460000038146973,7.323800086975098,7.3736000061035165,59370000.0,0.004042423617145907,-1.134800221229017,-1.7499627477275004,19.459438096395843,33.5548819468828,0.5244601826099178,0.8681960079437809,0.8514720582111552,0.7516458101788226,13.529580904535818,0.136199951171875,-0.31686387062020316,-0.7684601545333871,-1.605529228603353,0.06860891953657955,-1.18699469156837,-0.34992561749840423,0.9286836814880397,13.197583654562031,-14.287010244569672,0.4185345370349832,10,0.40490007400512784,0.6266002655029306,0.8637002706527719,0.9098000526428232,-0.07419967651367099,4,0.07919912538621898,1.2130109507097901,7.371799945831299,1.3199656608949681,7.360400199890138,-2.213932444720508,8.113400459289549,0.07919912538621898 2710,2016-10-31,7.215199947357178,7.450200080871582,7.203000068664551,7.402200222015381,63225000.0,-0.025183735894468984,-1.3386941791590163,-6.678610354223857,20.481680117757904,32.02307204831246,0.67670668373436,0.995184016394365,1.0413850674027287,0.9299955324030762,14.135180378758538,0.24720001220703125,-0.3621538541433136,-0.8847500801086419,-1.7956880978920022,0.026187937674718498,-1.3402190890003212,-0.4292810712169617,1.0936059490203878,1.061597994395126,-25.897379667936,0.45546900889168,10,0.5645999908447266,0.7863001823425293,1.0270501375198364,1.0961999893188477,0.14599990844726474,0,0.09521569459898904,-1.134800221229017,7.401599884033202,1.2130109507097901,7.371799945831299,1.3199656608949681,7.360400199890138,0.09521569459898904 2711,2016-11-01,7.198400020599365,7.295599937438965,7.059199810028076,7.205599784851074,70840000.0,-0.0023284076505691864,1.5256414501753752,0.03850135656147365,21.218047969002683,29.822066632804766,0.6557371222801267,0.9548516834129828,1.0567137961485642,0.9419285065004228,14.867373985907657,0.23640012741088867,-0.38952773262518114,-0.8342000246047974,-1.8037615071971338,0.13536145798753907,-1.3189807659009656,-0.34941928330862915,1.0661736426696802,19.39261400776972,-9.766115513359328,0.48478074129616844,11,0.5094997882843018,0.7311999797821045,1.0411502122879028,1.1129999160766602,0.1827998161315918,1,0.10116136318034696,-1.3386941791590163,7.215199947357178,-1.134800221229017,7.401599884033202,1.2130109507097901,7.371799945831299,0.10116136318034696 2712,2016-11-02,7.392600059509277,7.4120001792907715,7.172599792480469,7.231599807739258,80040000.0,0.026978222709793442,1.3963943753400858,-22.361878270084112,30.457179488011988,28.872812663973185,0.3909708138683179,0.7051121955296971,0.8626498845393229,0.7475371655103498,15.548387461710385,0.23940038681030273,-0.38934725483237287,-0.5817899942398075,-1.5586034407677403,0.3950234522881262,-1.0701967175037748,-0.09338327097584109,0.7996511725653104,81.35680982251857,47.10165548136501,0.4884067232639668,11,0.31529974937438965,0.5369999408721924,0.8445999622344971,0.918799877166748,0.007400035858155185,2,0.08860207879481452,1.5256414501753752,7.198400020599365,-1.3386941791590163,7.215199947357178,-1.134800221229017,7.401599884033202,0.08860207879481452 2713,2016-11-03,7.494200229644775,7.534599781036378,7.3302001953125,7.346399784088135,67840000.0,0.01374349610659742,-1.2685906018957194,0.9180137542130422,35.60316725351906,28.538557704237874,0.2168963772963295,0.553476846636821,0.7580171398534326,0.6459289906446557,16.221146569993845,0.20439958572387784,-0.3877292695361163,-0.43040981292724645,-1.398060773958706,0.5372411481042132,-0.9142352934429763,0.05341566758848337,0.6300679171070218,91.50198698878403,51.05056182219221,0.4838254805157299,11,0.2136995792388916,0.43539977073669434,0.7601498365402222,0.81719970703125,0.15539979934692383,3,0.06757220463593727,1.3963943753400858,7.392600059509277,1.5256414501753752,7.198400020599365,-1.3386941791590163,7.215199947357178,0.06757220463593727 2714,2016-11-04,7.408599853515625,7.579999923706055,7.395199775695801,7.491799831390381,50775000.0,-0.011422216314763145,-2.3599986128390418,-0.5629210220673635,37.63183912778696,28.119993518142994,0.19260263743292771,0.5748591474155846,0.8333444954103708,0.732607456277611,16.567458463286318,0.1848001480102539,-0.4188804737048857,-0.4565301895141598,-1.3956720938810818,0.48261171485276133,-0.9261011416976199,0.013040762669300321,0.6517641930327489,67.08908740822397,20.997743306820944,0.46957095218346057,11,0.29709982872009366,0.5210001468658447,0.8760004043579102,0.9028000831604004,0.13580036163330078,4,0.0697567606533065,-1.2685906018957194,7.494200229644775,1.3963943753400858,7.392600059509277,1.5256414501753752,7.198400020599365,0.0697567606533065 2715,2016-11-07,7.649799823760986,7.735799789428711,7.473400115966798,7.540999889373778,74590000.0,0.03255675498939303,-1.1508215687194243,-1.307691866829444,44.70793874639332,28.93113134465311,-0.16243613698201997,0.25972655400000644,0.5809743164663264,0.49286441875979037,16.017474841407033,0.32719993591308594,-0.44457554094118734,-0.15994021892547572,-1.0032350655773001,0.6833546277263487,-0.581587642251387,0.2617072044004365,0.3504943685961699,87.2893928043114,35.54847269692007,0.42164742332591215,11,-0.23169994354248047,0.2798001766204834,0.6518003940582275,0.6616001129150391,-0.13579988479614258,0,-0.042144843482054495,-2.3599986128390418,7.408599853515625,-1.2685906018957194,7.494200229644775,1.3963943753400858,7.392600059509277,-0.042144843482054495 2716,2016-11-08,7.570799827575684,7.6203999519348145,7.415800094604492,7.598800182342528,65925000.0,-0.010327067113563126,4.747195563800505,-0.2573563571021504,36.78115702073674,30.02693033876732,-0.18829999710013912,0.2831816568555636,0.6449027051302192,0.5716887949672671,16.744650148716307,0.23399972915649414,-0.4867610485446576,-0.19446022510528582,-0.9854768372109017,0.5965563870003301,-0.5899685311580942,0.20104808094752258,0.37302870184172754,70.70313161450696,19.184965275395534,0.39550830605280807,11,-0.17330002784729004,0.35880017280578613,0.7580002546310425,0.7406001091003418,0.07620000839233398,1,-0.02768531417351705,-1.1508215687194243,7.649799823760986,-2.3599986128390418,7.408599853515625,-1.2685906018957194,7.494200229644775,-0.02768531417351705 2717,2016-11-09,7.390399932861327,7.619800090789795,7.377999782562256,7.429999828338622,100345000.0,-0.023828379936459587,-6.509303479271922,1.414264062260565,33.812549625342186,31.128110827216297,-0.003572844477484516,0.40727936698669165,0.8128982081542349,0.7509676594361716,17.64550060812875,0.24180030822753906,-0.5485820911966908,-0.32586009502410995,-1.07957577072471,0.4278555806764892,-0.7027179328744095,0.05099774282618963,0.5003508733927235,14.842159218625605,-33.90250664776168,0.37685783785029975,11,0.007099866867066318,0.5392000675201425,0.9771503210067758,0.9210000038146982,0.45100021362304776,2,-0.0012448712131886142,4.747195563800505,7.570799827575684,-1.1508215687194243,7.649799823760986,-2.3599986128390418,7.408599853515625,-0.0012448712131886142 2718,2016-11-10,7.836599826812744,7.936399936676025,7.447999954223633,7.451000213623048,109395000.0,0.060375608628079114,-1.4943810921223264,-9.737389670909222,41.97973565718386,33.6303661117483,-0.4212010516103408,-0.07087606747163555,0.360138623114878,0.307820310364864,18.433687549824132,0.5460000038146982,-0.5844742491252415,0.13831982612609828,-0.5836785812104388,0.8603182334626345,-0.22267937754216938,0.4993190297943668,-0.777400016784668,82.12749242133128,36.60008203214826,0.36099920366826826,11,-0.33879995346069336,0.09300017356872559,0.5586003065109253,0.46850013732910156,-0.0465998649597168,3,-0.05571290369472426,-6.509303479271922,7.390399932861327,4.747195563800505,7.570799827575684,-1.1508215687194243,7.649799823760986,-0.05571290369472426 2719,2016-11-11,7.9415998458862305,7.9790000915527335,7.7625999450683585,7.807000160217285,57320000.0,0.013398670519608746,1.066857340644544,0.34906592502915396,43.704040623973604,36.21062839021671,-0.4934368246022238,-0.1971023674249892,0.24905125350610113,0.2061854754565715,18.76464836006652,0.216400146484375,-0.5194298593191435,0.25037984848022443,-0.4584279256638606,0.9591876226243103,-0.10402403859181852,0.6047837355522674,-0.8648560333251956,93.77700059267431,50.971250289045365,0.35440388707204284,11,-0.4224998950958252,-0.011999845504760742,0.45360028743743896,0.3405003547668457,-0.15219974517822266,4,-0.0367683870455634,-1.4943810921223264,7.836599826812744,-6.509303479271922,7.390399932861327,4.747195563800505,7.570799827575684,-0.0367683870455634 2720,2016-11-14,8.283599853515625,8.38599967956543,7.9526000022888175,7.971199989318848,93495000.0,0.04306437169666144,-1.4794043351828439,2.320955377006901,53.06931009788528,39.7496575156481,-0.7464429927779284,-0.5353124209691469,-0.09114488985299829,-0.13550402898238545,18.645908164036236,0.4443998336791992,-0.4359210650279959,0.5725498676300047,-0.18015188655104986,1.3252516218110593,0.19619899053947698,0.9489007447205324,-1.1707657897949222,89.84128606022246,45.73735358316982,0.3763508770905275,11,-0.5043001174926758,-0.3539998531341553,0.13475024700164795,-0.0014996528625488281,-0.41359996795654297,0,-0.08923652173432506,1.066857340644544,7.9415998458862305,-1.4943810921223264,7.836599826812744,-6.509303479271922,7.390399932861327,-0.08923652173432506 2721,2016-11-15,8.0,8.263999938964844,7.958399772644043,8.259799957275389,61505000.0,-0.034236305293677716,1.2788982604861536,-0.8316263451118008,63.88502658297032,43.46386274842126,-0.37680326958937016,-0.255287217983442,0.18735122591186126,0.14936620541412182,18.246055851144014,0.32520008087158203,-0.3477957920501211,0.2829100131988529,-0.47737355279146954,1.0431935791891744,-0.09723176979630743,0.6630517961940132,-0.8107759993286132,61.70637708267401,12.673237922411033,0.38014178299516077,11,-0.14190006256103516,-0.09300017356872559,0.44765007495880127,0.28210020065307617,-0.17679977416992276,1,-0.06075000762939453,-1.4794043351828439,8.283599853515625,1.066857340644544,7.9415998458862305,-1.4943810921223264,7.836599826812744,-0.06075000762939453 2722,2016-11-16,8.057999610900879,8.1697998046875,7.942800045013428,7.980000019073486,49245000.0,0.007249951362609863,-1.979008463572222,-0.30022942515234036,64.60123781247418,46.685870588305164,-0.3693287775374605,-0.3341189360982826,0.10909738893511545,0.09680328350701473,18.692643589098427,0.22699975967407227,-0.2445939362559404,0.34325962066650373,-0.4122510574181497,1.0987702987511572,-0.03449571837582255,0.7210149597088309,-0.7969690694958498,65.03196538303557,10.663760582784406,0.3777553390423269,11,-0.17599987983703613,-0.2783997058868408,0.40065062046051025,0.22410058975219727,-0.26259946823120117,2,-0.05100518674347665,1.2788982604861536,8.0,-1.4794043351828439,8.283599853515625,1.066857340644544,7.9415998458862305,-0.05100518674347665 2723,2016-11-17,8.057999610900879,8.156800270080566,7.882199764251709,7.914000034332275,55935000.0,0.0,-1.6454754472642747,1.846158078458463,64.14654769852051,49.63194931838667,-0.31395961159310914,-0.3558278490096356,0.08980534599341894,0.10137226858093129,19.408049676230572,0.2746005058288574,-0.13662758580521484,0.34545965194702166,-0.405545666333353,1.0964649702273963,-0.030043007193166105,0.7209623110872085,-0.729470921206226,47.38527296147063,-11.68715169136135,0.37550265914018716,11,-0.17599987983703613,-0.335399866104126,0.4090005159378052,0.22410058975219727,-0.2829995155334464,3,-0.026880053968169393,-1.979008463572222,8.057999610900879,1.2788982604861536,8.0,-1.4794043351828439,8.283599853515625,-0.026880053968169393 2724,2016-11-18,8.236000061035156,8.347399711608888,8.014200210571289,8.14739990234375,75035000.0,0.022089905526115672,1.1400133526885938,0.6152806890317197,72.07994509648441,52.673283357285676,-0.40482202876936313,-0.5629094846512519,-0.09952368531760314,-0.07666844693210706,20.82590057895128,0.33319950103759943,-0.05416275805703474,0.5236001014709473,-0.22699308117098482,1.2741932841128794,0.14830351014998122,0.8988966927919133,-0.8440231119482569,70.22635098363061,3.658314074126949,0.37529659132096616,11,-0.3540003299713135,-0.5134003162384033,0.1820000410079956,0.04610013961791992,-0.5286002159118652,4,-0.054152512855381474,-1.6454754472642747,8.057999610900879,-1.979008463572222,8.057999610900879,1.2788982604861536,8.0,-0.054152512855381474 2725,2016-11-21,8.247599601745605,8.270000457763674,8.147199630737305,8.211799621582031,40755000.0,0.0014083949276939567,2.0471029497023365,0.4040622578145182,72.74539676580167,56.66930999562623,-0.36063015540603427,-0.6071667468376587,-0.12406577040945166,-0.08609202261351356,22.355226221943287,0.12280082702636896,0.013934220527707986,0.5361696720123295,-0.21144992034198573,1.2837892643666446,0.16235987583517186,0.909979468189487,-0.795981288829994,78.54683552088694,5.763099126698776,0.37380979617715765,11,-0.3655998706817627,-0.5249998569488525,0.14375054836273193,0.0345005989074707,-0.715399742126464,0,-0.05555549774029034,1.1400133526885938,8.236000061035156,-1.6454754472642747,8.057999610900879,-1.979008463572222,8.057999610900879,-0.05555549774029034 2726,2016-11-22,8.119799613952638,8.230799674987793,8.032999992370605,8.19320011138916,43860000.0,-0.01549541611669869,1.6621828030137724,-2.050294360531664,66.2321345702718,60.271486100618404,-0.16401256173901047,-0.5047411087550318,-0.0060987507663323726,0.0459890487818857,23.608103005374034,0.214599609375,0.08469236773411914,0.4080497264862082,-0.34029932738480717,1.1563987803572235,0.033875199550701396,0.7822242534217159,-0.6121184190380378,51.07478000604778,-19.77254259963069,0.37417452693550757,11,-0.20279979705810725,-0.39719986915588557,0.2102005481719953,0.16230058670043768,-0.5733995437622088,1,-0.030764272552282423,2.0471029497023365,8.247599601745605,1.1400133526885938,8.236000061035156,-1.6454754472642747,8.057999610900879,-0.030764272552282423 2727,2016-11-23,8.208200454711914,8.2947998046875,8.093999862670897,8.119999885559082,30325000.0,0.010887071721249475,-1.864465924318541,-1.20163448795575,66.03197600653886,62.94395725054673,-0.13880584371625915,-0.5548159683222194,-0.09934292986901028,-0.038361974187989034,22.508965313068124,0.20079994201660334,0.12948205781941535,0.45406055450439453,-0.30643834749078636,1.2145594564995754,0.07381110350680409,0.834310005501985,-0.6478201507182639,70.07754242282887,1.7667678199946266,0.3802494509975905,11,-0.13390064239501953,-0.48560070991516113,0.08279967308044434,0.07389974594116211,-0.7128005027770996,2,-0.046904340483160056,1.6621828030137724,8.119799613952638,2.0471029497023365,8.247599601745605,1.1400133526885938,8.236000061035156,-0.046904340483160056 2728,2016-11-25,8.205599784851074,8.255999565124513,8.101200103759767,8.218600273132324,17770000.0,-0.0003168380055029729,2.5262208898156375,-0.1473968751689463,68.58847975344517,65.70889493159913,-0.08756656281176234,-0.5128398342305545,-0.10110958088043276,-0.03317682647109521,21.35042885409051,0.1547994613647461,0.2042508196255488,0.4097698926925659,-0.35388810913642743,1.1734278945215602,0.027940891778069243,0.7915988936070626,-0.5956823183231172,57.442935443707924,-10.56705145737979,0.38182900091449706,11,-0.07150006294250488,-0.4830000400543213,0.08540034294128418,0.07650041580200195,-0.5683999061584464,4,-0.04999020826468947,-1.864465924318541,8.208200454711914,1.6621828030137724,8.119799613952638,2.0471029497023365,8.247599601745605,-0.04999020826468947 2729,2016-11-28,7.987800121307372,8.197799682617188,7.985599994659424,8.139800071716309,41940000.0,-0.02654280847888746,-1.7135474626137595,11.691864730047017,57.97019970756511,66.25343822156356,0.1536318264419565,-0.26232111546362,0.1126935188351732,0.18924671082918554,19.951596212196637,0.2199997901916504,0.30561351902536593,0.162660217285155,-0.5820513929530309,0.90737182752334,-0.20969558783393705,0.535016022404248,-0.33131772199716725,0.711554980499035,-62.18042874138956,0.37235580511909266,11,0.1269996166229257,-0.26520037651061923,0.30320000648498624,0.294300079345704,-0.15000009536743075,0,-0.026640629798972748,2.5262208898156375,8.205599784851074,-1.864465924318541,8.208200454711914,1.6621828030137724,8.119799613952638,-0.026640629798972748 2730,2016-11-29,7.902200222015381,8.059200286865233,7.893799781799316,7.998000144958496,37900000.0,-0.010716329651721535,-1.9378210475944142,0.6302628565692145,57.790323054321995,65.57624894060264,0.20052839315177629,-0.12924014596602795,0.19744941623122259,0.27616792938684753,18.062198575667242,0.1654005050659162,0.35826626126256667,0.042710304260253906,-0.6447168041459275,0.7301374126664353,-0.30100324994283767,0.3864238584633446,-0.20194678588986203,2.094872752265868,-57.338402997032816,0.3437135542030907,11,0.212599515914917,-0.17960047721862793,0.3774998188018799,0.3798999786376953,0.06659984588623047,1,-0.024651409913580724,-1.7135474626137595,7.987800121307372,2.5262208898156375,8.205599784851074,-1.864465924318541,8.208200454711914,-0.024651409913580724 2731,2016-11-30,7.926599979400635,8.05720043182373,7.912799835205077,7.923999786376952,45215000.0,0.00308771692689791,-10.552003662094656,-0.027141911431666704,63.602232207334914,65.46524831780938,0.183968116926442,-0.10149129994924344,0.17398050650967534,0.25213667910835724,15.756951309842322,0.1550002098083496,0.40184892116793147,0.03070006370544398,-0.5824181594213478,0.6438182868322357,-0.2758590478579528,0.33725917526883986,-0.18520176866872085,8.179599932457982,-54.543913426480024,0.30655911156339594,11,0.18819975852966309,-0.20400023460388184,0.2894001007080078,0.3555002212524414,-0.025400161743163174,2,-0.049756531275256255,-1.9378210475944142,7.902200222015381,-1.7135474626137595,7.987800121307372,2.5262208898156375,8.205599784851074,-0.049756531275256255 2732,2016-12-01,8.047599792480469,8.137599945068361,7.938799858093263,7.939799785614014,46330000.0,0.01526503335532059,-2.6211354644826104,41.458463231234695,56.41025492446313,64.605660231803,0.06854633006623168,-0.18014002879735447,0.05576875220702249,0.13056491321208163,14.00541063558179,0.21099996566772639,0.39242772622851874,0.11894989013671875,-0.449305457144213,0.6872052374176505,-0.16517778350374712,0.4030775637771846,-0.2675254936185443,42.46275612568898,-17.070725141146703,0.2841276736404661,12,0.07299995422363281,-0.3250000476837158,0.13255023956298828,0.23450040817260742,0.2420005798339826,3,-0.06227940444532931,-10.552003662094656,7.926599979400635,-1.9378210475944142,7.902200222015381,-1.7135474626137595,7.987800121307372,-0.06227940444532931 2733,2016-12-02,8.00059986114502,8.164999961853027,7.967999935150146,7.996799945831299,41965000.0,-0.00584024212776646,-5.416945598570884,0.035249675989613975,51.85791706433128,62.35876822823043,0.11906925505440569,-0.09829640566672104,0.09835613291169842,0.17406642807652872,12.763430921179614,0.19700002670288175,0.3730475759933922,0.0466299772262575,-0.48400031586868053,0.5772602703211964,-0.21868516932121196,0.31194512377372696,-0.18417003944088517,35.13161650986457,-19.24120689228628,0.26531514654746935,12,0.09369993209838867,-0.2780001163482666,-0.08324980735778809,0.039600372314453125,0.2779998779296875,4,-0.06314525385324077,-2.6211354644826104,8.047599792480469,-10.552003662094656,7.926599979400635,-1.9378210475944142,7.902200222015381,-0.06314525385324077 2734,2016-12-05,7.925399780273437,8.21660041809082,7.907999992370605,8.000399589538574,56445000.0,-0.009399305324191087,-4.621168561576536,-19.737231773121078,36.442087571985745,58.32506720669533,0.16268544440108368,0.01855764936978499,0.16582548764288862,0.24486417122303283,11.560184811700596,0.30860042572021573,0.3438157072086234,-0.05441009998321622,-0.5195041109231981,0.4106839109567648,-0.2869571054532072,0.17813690548677474,-0.07479576709762448,9.78932347753613,-38.44061314024266,0.2325470054699906,12,0.1689000129699716,-0.20280003547668368,-0.008049726486205167,0.11480045318603604,0.26160049438476474,0,-0.03636408377759659,-5.416945598570884,8.00059986114502,-2.6211354644826104,8.047599792480469,-10.552003662094656,7.926599979400635,-0.03636408377759659 2735,2016-12-06,7.327400207519531,7.63539981842041,7.250999927520753,7.598400115966798,246850000.0,-0.07545355304881207,1.2284095997876983,3.6133413018323,29.436227615271576,54.23663310058419,0.6888697474734542,0.6231127474131792,0.745072456412796,0.8391291491179871,11.513137623188602,0.6743998527526838,0.29969679342160216,-0.6362896919250485,-1.1672310115835138,-0.105348372266584,-0.9017603517542803,-0.3708190320958158,1.0585994720458984,7.912203933706942,-37.01798818570335,0.26547065982923235,12,0.4454996585845947,0.3951995372772217,0.5899498462677002,0.7128000259399414,0.8875999450683576,1,0.06965633157263973,-4.621168561576536,7.925399780273437,-5.416945598570884,8.00059986114502,-2.6211354644826104,8.047599792480469,0.06965633157263973 2736,2016-12-07,7.3611998558044425,7.39900016784668,7.249000072479247,7.375,80015000.0,0.004612774971704869,3.8543343235214977,0.05092305851550824,28.37637110671976,50.0526770006043,0.5991537964837859,0.6037603767880872,0.6931259612256158,0.8004633884171648,11.291997766435905,0.15000009536743253,0.21566866238200078,-0.592010045051576,-1.1624122651102242,-0.021607824992927682,-0.877211155080901,-0.3068089350222518,1.0020998287200937,11.595674167962319,-29.519802205140547,0.28520111002932425,12,0.3912999629974374,0.36139988899231046,0.5294501781463632,0.6523003578186044,0.7562003135681161,2,0.0825409205019838,1.2284095997876983,7.327400207519531,-4.621168561576536,7.925399780273437,-5.416945598570884,8.00059986114502,0.0825409205019838 2737,2016-12-08,7.381199836730957,7.5046000480651855,7.329800128936768,7.36299991607666,67685000.0,0.0027169457857803003,-3.1324104656799197,-1.318821049721763,29.25454138328388,45.6822394039197,0.5023327156719972,0.614543787364001,0.6552500078811594,0.7736172105364094,10.781374882291571,0.17479991912841797,0.12283752726620545,-0.5715500593185423,-1.1438749599374223,0.0007748413003367816,-0.8577125096279818,-0.28538760900910276,0.9375278633117681,13.66264128069868,-25.558461301464277,0.2861624503094396,12,0.35160040855407715,0.3980998992919922,0.43755006790161133,0.5604002475738525,0.8136005401611328,3,0.07044924841877953,3.8543343235214977,7.3611998558044425,1.2284095997876983,7.327400207519531,-4.621168561576536,7.925399780273437,0.07044924841877953 2738,2016-12-09,7.4000000953674325,7.432000160217285,7.321400165557861,7.3805999755859375,64335000.0,0.0025470464223065203,1.6522701154354127,1.0659452944875776,21.603255191841143,41.64146779106149,0.3992232651956522,0.5916939375025452,0.6168633606767626,0.7466150378224379,11.543782439699179,0.11059999465942383,0.05376935530439653,-0.5309198141098017,-1.15303852822868,0.09119890000907738,-0.8419791711692417,-0.2198604570503626,0.8759384995727535,15.605618949293119,-18.880008895782687,0.3110593570594395,12,0.33280014991760165,0.41749978065490634,0.41874980926513583,0.541599988937377,0.7773995399475089,4,0.12021625209220321,-3.1324104656799197,7.381199836730957,3.8543343235214977,7.3611998558044425,1.2284095997876983,7.327400207519531,0.12021625209220321 2739,2016-12-12,7.649600028991699,7.6905999183654785,7.485000133514403,7.506199836730957,105090000.0,0.0337297203253446,-1.2131348646220852,7.391716848961195,32.5146327656833,38.83305775899052,0.10795745623024455,0.33634083411179194,0.3483876051830599,0.49069548928137685,12.128906503221277,0.290599822998046,-0.02072229290769556,-0.2667198896408083,-0.901362626790787,0.3679228475091705,-0.5840412582157981,0.05060147893418154,0.5852610250500501,90.71560152121474,59.25038458436357,0.3173213685749894,12,0.08320021629333496,0.16789984703063965,0.16914987564086914,0.29200005531311035,0.4544000625610334,0,0.08222648343692773,1.6522701154354127,7.4000000953674325,-3.1324104656799197,7.381199836730957,3.8543343235214977,7.3611998558044425,0.08222648343692773 2740,2016-12-13,7.544400215148926,7.619999885559082,7.5,7.579999923706055,56365000.0,-0.013752328676541303,1.0761291919316915,-0.24825425960656,32.95011718880248,35.427267201375805,0.17552412364313508,0.4040374205108259,0.4283481211497433,0.5811046334400984,11.818301736970877,0.14960002899169922,-0.10909930276483681,-0.3349597215652462,-0.9656273841737377,0.29570794104324527,-0.650293552869492,-0.019625890261000478,0.6510263996303234,66.89317159448966,36.34247426036659,0.3153338313042459,12,0.1884000301361084,0.2730996608734131,0.27324962615966797,0.3971998691558838,0.6099996566772479,1,0.08517576496259505,-1.2131348646220852,7.649600028991699,1.6522701154354127,7.4000000953674325,-3.1324104656799197,7.381199836730957,0.08517576496259505 2741,2016-12-14,7.513999938964844,7.703999996185303,7.480000019073486,7.536600112915039,59940000.0,-0.004029515311639864,-3.9448111072515024,0.6348415441077983,28.69765514480416,32.34808944808037,0.1578408036213963,0.4175699711971266,0.4349566124975759,0.5966938652348155,11.37534792091756,0.2239999771118164,-0.15907837554055781,-0.341059994697571,-0.9893609609088472,0.3072409715137052,-0.6652104778032086,-0.016909511591933324,0.6435696141224057,50.33974350985206,23.76492127270756,0.3241504831056381,12,0.21880030632019043,0.3034999370574951,0.15985000133514404,0.4276001453399658,0.8436002731323242,2,0.09329254981596624,1.0761291919316915,7.544400215148926,-1.2131348646220852,7.649600028991699,1.6522701154354127,7.4000000953674325,0.09329254981596624 2742,2016-12-15,7.646999835968018,7.715799808502197,7.500999927520753,7.519999980926514,55895000.0,0.01770027922325168,-1.603635522931555,-5.619419360283568,34.1288664472784,30.378194935074493,-0.042421151425636516,0.26582946233929583,0.2788523465350874,0.4529133500690339,10.95322928331384,0.21479988098144442,-0.20275887529396464,-0.18751010894775355,-0.8347805932301355,0.45976037533462843,-0.5111453510889454,0.13612513319343744,0.47422693789491177,82.55577210451739,57.411747935576585,0.3236352421411911,12,0.0858004093170166,0.1705000400543213,0.016550064086914062,0.294600248336792,0.7438006401062012,3,0.061514364259822596,-3.9448111072515024,7.513999938964844,1.0761291919316915,7.544400215148926,-1.2131348646220852,7.649600028991699,0.061514364259822596 2743,2016-12-16,7.841400146484375,7.897600173950195,7.660999774932861,7.660999774932861,68800000.0,0.025421775164945926,-1.6230588882104635,1.4204769878875714,45.784380197902365,31.41622744906523,-0.29254278976674186,0.057308274809319215,0.0652901761274709,0.2502830467507362,10.954641651270878,0.25060033798217773,-0.25967364404315596,0.01772017478942889,-0.6209972418208487,0.6564375913997065,-0.30163853351571035,0.33707888309456724,0.2449375593232066,86.54214400796555,55.89895095252338,0.31935870830513874,12,-0.2681000232696533,-0.023900270462036133,-0.17785024642944336,0.10019993782043457,0.5332002639770508,4,0.045068511210483164,-1.603635522931555,7.646999835968018,-3.9448111072515024,7.513999938964844,1.0761291919316915,7.544400215148926,0.045068511210483164 2744,2016-12-19,7.789999961853027,7.918000221252441,7.78000020980835,7.810800075531006,33665000.0,-0.00655497534511007,-5.764769818730058,-0.11529972748442485,46.704256379470834,33.33489731175403,-0.2932022320859691,0.07755851667926184,0.09304157917029698,0.29163694844674026,10.39172688303362,0.1380000114440918,-0.31083578186304983,-0.011380004882812322,-0.6199141174762808,0.5971541077106561,-0.315647061179547,0.29288705141392146,0.2628442386214207,70.77620997373042,35.013166597142686,0.3042670562967341,12,-0.20649981498718262,0.027499914169311523,-0.07630002498626709,0.15160012245178223,0.5419998168945312,0,0.04973038194595358,-1.6230588882104635,7.841400146484375,-1.603635522931555,7.646999835968018,-3.9448111072515024,7.513999938964844,0.04973038194595358 2745,2016-12-20,7.789400100708008,7.8582000732421875,7.745200157165527,7.810200214385986,31205000.0,-7.700399845400607e-05,-1.0695955180800754,1.0,45.91277661974528,35.28338681320131,-0.2460507003835266,0.04434473776297665,0.06435937746070675,0.28417993394999286,9.744529357916253,0.11299991607666016,-0.3533720377521208,0.010930109024047674,-0.5602228532118261,0.5820830712599214,-0.27464637209388876,0.2965065901419841,0.23129033464663173,70.63925543762853,30.090523582018157,0.2855764811179368,12,-0.16969990730285645,0.028099775314331055,-0.06505012512207031,0.15219998359680176,0.5696001052856445,1,0.04038821819104266,-5.764769818730058,7.789999961853027,-1.6230588882104635,7.841400146484375,-1.603635522931555,7.646999835968018,0.04038821819104266 2746,2016-12-21,7.869999885559082,7.898200035095215,7.764999866485597,7.78000020980835,40730000.0,0.010347367423551468,-1.219996105841653,-4.326883840352124,44.5787558796833,36.98607731280125,-0.2759011743475428,-0.05895143079767884,-0.03560850971321727,0.19907485476390896,9.599915568119574,0.13320016860961825,-0.36571817695185693,0.1040198802947998,-0.4462482686932141,0.6542880292828137,-0.17111419419920715,0.37915395478880676,0.119822935280542,88.48913623925543,46.19214556386735,0.27513407449400706,12,-0.25029969215393066,-0.07179999351501465,-0.015550017356872559,0.07160019874572754,0.5587997436523438,2,0.03613722876781056,-1.0695955180800754,7.789400100708008,-5.764769818730058,7.789999961853027,-1.6230588882104635,7.841400146484375,0.03613722876781056 2747,2016-12-22,7.823200225830077,7.928999900817871,7.8045997619628915,7.877799987792969,41305000.0,-0.0059465896327239864,-1.7102223145647537,-0.6066662074884995,44.584207011122295,39.53951640383249,-0.17859100725930332,-0.04476924871866572,-0.0062187096817636345,0.2447046245344895,9.279950056714238,0.12440013885497958,-0.3139429168129233,0.07647023200988645,-0.43417031288411057,0.5871107769038844,-0.17885004043711294,0.33179050445688496,0.13698968507513154,60.522527876278275,16.603728694808765,0.2553202724469988,12,-0.11870026588439853,-0.025000333786009854,0.05934965610504239,0.11839985847473233,0.58139991760254,3,0.06830963938550982,-1.219996105841653,7.869999885559082,-1.0695955180800754,7.789400100708008,-5.764769818730058,7.789999961853027,0.06830963938550982 2748,2016-12-23,7.795400142669678,7.885600090026855,7.77180004119873,7.815800189971924,24155000.0,-0.0035535436084853655,-2.3668528864058707,0.3736288688604704,45.91298737238441,41.02822247124372,-0.09924136992174315,-0.05193890962630476,0.00910536851810484,0.27118683633245055,8.885858579418027,0.113800048828125,-0.2595693777273018,0.06918013095855713,-0.39466523798329334,0.5330254999004067,-0.1627425535123681,0.30110281542948236,0.13634217469849297,27.31232617990121,-20.0592888961455,0.23192268447092487,12,-0.09090018272399902,0.0027997493743896484,0.035399675369262695,0.14619994163513184,0.6705994606018049,4,0.07637841836309311,-1.7102223145647537,7.823200225830077,-1.219996105841653,7.869999885559082,-1.0695955180800754,7.789400100708008,0.07637841836309311 2749,2016-12-27,7.7750000953674325,7.84660005569458,7.76039981842041,7.770400047302246,27890000.0,-0.0026169339519316326,-6.008005272237406,-0.22549202935818483,72.09715653756253,45.37789350999484,-0.06613777121979503,-0.05090884851412003,0.020190927391115387,0.2918486883718314,8.959285551866591,0.08620023727416992,-0.204092760814234,0.05942008495330864,-0.38865548436506625,0.5074956542716835,-0.1646176997058788,0.2834578696124961,0.15399980545043856,16.213264289569203,-34.65639406002353,0.22403778465918744,12,-0.07050013542175382,0.023199796676634854,0.027299642562865323,0.16659998893737704,0.30660009384155007,1,0.07711901064171722,-2.3668528864058707,7.795400142669678,-1.7102223145647537,7.823200225830077,-1.219996105841653,7.869999885559082,0.07711901064171722 2750,2016-12-28,7.707399845123291,7.817599773406982,7.703199863433838,7.791999816894531,25245000.0,-0.008694565841152802,-1.4602148332350604,-18.39110604332598,66.53926410555476,49.58251672785602,0.03019034771985485,0.0014220791904726582,0.08381130321088648,0.3580652847065888,9.31895074365551,0.11439990997314453,-0.13727207295493038,0.0015598535537719727,-0.43781963774567245,0.4409393448532173,-0.21812989209595024,0.22124959920349418,0.19440006256103537,1.8600447272335636,-51.74775329139457,0.21968974564972255,12,0.007600069046020508,0.06450009346008301,0.09489989280700684,0.22460007667541504,0.20440006256103516,2,0.08103899449559138,-6.008005272237406,7.7750000953674325,-2.3668528864058707,7.795400142669678,-1.7102223145647537,7.823200225830077,0.08103899449559138 2751,2016-12-29,7.5321998596191415,7.739999771118164,7.5026001930236825,7.711400032043457,44715000.0,-0.02273139956726178,1.0084596361993285,2.1182060545939168,56.28224244333546,52.04400294964013,0.23271606854695825,0.15342582807634475,0.2531649778432685,0.5307625719283626,9.79997893010251,0.23739957809448153,-0.1051083320354067,-0.153920125961303,-0.5869380429363096,0.2790977910137036,-0.37042908444880673,0.06258883252620073,0.34348805465698184,6.941765215689578,-49.58237511018758,0.2165089584875034,12,0.18360018730163485,0.2397000789642325,0.27009987831115634,0.3974001407623282,0.4405999183654776,3,0.10976877430019716,-1.4602148332350604,7.707399845123291,-6.008005272237406,7.7750000953674325,-2.3668528864058707,7.795400142669678,0.10976877430019716 2752,2016-12-30,7.54640007019043,7.649799823760986,7.503200054168701,7.530399799346924,44525000.0,0.0018852673635780803,-3.164780308726014,-0.0892871397780798,56.11426404711651,53.19176782177504,0.22657150691465588,0.10514246506017777,0.22588361740511598,0.5161286883008991,9.98277239981392,0.14659976959228516,-0.06427287786733249,-0.11465992927551305,-0.5164821991989363,0.28716234064791113,-0.3155710642372247,0.0862512056861986,0.3042203304138189,11.43600233563102,-48.18769945633714,0.200911134961712,12,0.16939997673034668,0.22549986839294434,0.2733997106552124,0.38319993019104004,0.5123996734619141,4,0.11692986732927468,1.0084596361993285,7.5321998596191415,-1.4602148332350604,7.707399845123291,-6.008005272237406,7.7750000953674325,0.11692986732927468 2753,2017-01-03,7.4953999519348145,7.607600212097168,7.481599807739258,7.582200050354004,43445000.0,-0.006758204942920343,-1.2027968238751225,-5.424914319773507,42.279190742888616,52.70009386215479,0.24957560971477832,0.12264156934375592,0.2630369463722655,0.5664037456382722,10.099772692619219,0.12600040435791016,-0.01231326851731751,-0.14040005207061768,-0.5149411706470026,0.23414106650576638,-0.32767061135881015,0.0468705072175748,0.33115563554443384,3.7808588549906528,-49.76558119981293,0.18727055928819214,1,0.20989990234375,0.25709986686706543,0.4030498266220093,0.4342000484466553,0.8108000755310059,1,0.12130109097955577,-3.164780308726014,7.54640007019043,1.0084596361993285,7.5321998596191415,-1.4602148332350604,7.707399845123291,0.12130109097955577 2754,2017-01-04,7.637199878692628,7.677999973297119,7.457399845123291,7.498199939727782,49225000.0,0.018918260221885808,1.0,-1.6013799695659783,54.482206826155874,53.65225277397819,0.09367224583860434,-0.0441186038341117,0.10434232550877187,0.423690030673078,10.375337152919402,0.22060012817382812,0.027226596362994293,0.015809869766235884,-0.3331180990384377,0.36473783857090947,-0.1586541146361009,0.19027385416857268,0.16625348818662022,49.91673219538438,-1.8612373598531136,0.17446398440233676,1,0.05599999427795321,0.09560036659240634,0.2911498546600333,0.2924001216888419,0.6300005912780735,2,0.10852141331159348,-1.2027968238751225,7.4953999519348145,-3.164780308726014,7.54640007019043,1.0084596361993285,7.5321998596191415,0.10852141331159348 2755,2017-01-05,7.837800025939941,7.853400230407715,7.5809998512268075,7.652400016784668,65835000.0,0.026266190545434887,1.515234103257272,1.3338136011855584,63.431224554058154,55.746971515575396,-0.11101475788859716,-0.2155728329941038,-0.11207897079666207,0.22361751125066576,9.179199443445238,0.2724003791809073,0.032407933627302654,0.19089002609252947,-0.14178457345281537,0.5235646256378743,0.02455272631985661,0.35722732586520234,-0.5887999534606942,96.06055826017221,42.278909894058174,0.16633729977267256,1,-0.14460015296936035,-0.10499978065490723,0.08089971542358398,0.09179997444152832,0.44499969482421875,3,0.03110568813470116,1.0,7.637199878692628,-1.2027968238751225,7.4953999519348145,-3.164780308726014,7.54640007019043,0.03110568813470116 2756,2017-01-06,7.968800067901611,7.995999813079834,7.807199954986572,7.829999923706055,57480000.0,0.016713879089554906,-1.0477198970818302,0.7486523049700112,63.37045322885241,57.8343322064343,-0.2531472926183973,-0.3148621929268467,-0.25275239143506756,0.09386430696103076,8.125867835705163,0.18879985809326172,0.04265445945391644,0.291510057449341,-0.0422777343344336,0.6252978492331147,0.12461616155745414,0.45840395334122785,-0.7077119922637944,94.9499170448489,42.95702947962131,0.166893895891887,1,-0.24210023880004883,-0.23599982261657715,-0.05010032653808594,-0.0392000675201416,0.4220004081726074,4,-0.0071529163401755635,1.515234103257272,7.837800025939941,1.0,7.637199878692628,-1.2027968238751225,7.4953999519348145,-0.0071529163401755635 2757,2017-01-09,7.901199817657472,7.985000133514403,7.8421998023986825,7.973999977111816,39670000.0,-0.008483115358413174,2.012650205471547,-0.5244962811549827,52.77724505546345,58.59702750455419,-0.19368756436198797,-0.21745650466734645,-0.17153532184476106,0.1612515776128438,7.4817205956095245,0.14280033111572088,0.053402912778008904,0.19790980815887504,-0.11936944424012896,0.5151890605578799,0.03927018195937304,0.35654943435837705,-0.6107152725219738,82.39881153687493,33.339604738241064,0.15863962619950236,1,-0.1744999885559091,-0.1683995723724374,0.0174999237060538,0.028400182723998135,0.5655999183654794,0,0.009061909833888437,-1.0477198970818302,7.968800067901611,1.515234103257272,7.837800025939941,1.0,7.637199878692628,0.009061909833888437 2758,2017-01-10,8.289600372314451,8.404600143432617,8.163999557495117,8.252799987792969,160705000.0,0.04915716139579063,-1.2443954166963205,-0.5054986801857383,67.67119711145354,58.10525423498653,-0.5639153484077672,-0.5647481910580137,-0.5418925635692275,-0.224569087097942,7.286290509813938,0.5034003257751456,0.07075960485127553,0.5418303489685039,0.1605942083312364,0.9230664896057723,0.3512122786498697,0.7324484192871381,-0.9708952164611802,87.85898069041671,39.83057209917992,0.19061807031863406,1,-0.35860037803649725,-0.46280026435851873,-0.3680006265640241,-0.3600003719329816,0.205599784851076,1,-0.02784219000869259,2.012650205471547,7.901199817657472,-1.0477198970818302,7.968800067901611,1.515234103257272,7.837800025939941,-0.02784219000869259 2759,2017-01-11,8.278599739074707,8.366399765014647,8.206999778747559,8.256999969482424,63695000.0,-0.0013270402366420964,-1.6217070435348355,0.5869441277080758,67.17693316385106,58.17610635257501,-0.5296668245140568,-0.5314563744909089,-0.5135651197468611,-0.20966274433553522,8.154087585400916,0.15939998626708807,0.09272471167644536,0.499379730224609,0.05388047546643371,0.9448789849827852,0.27663010284552136,0.7221293576036967,-0.8947408839666755,84.70126764762927,37.8999125273256,0.22274962737908802,1,-0.34759974479675293,-0.4517996311187744,-0.37014997005462646,-0.3489997386932373,0.27360057830810547,2,0.003333931976544413,-1.2443954166963205,8.289600372314451,2.012650205471547,7.901199817657472,-1.0477198970818302,7.968800067901611,0.003333931976544413 2760,2017-01-12,8.187000274658201,8.279999732971191,8.156000137329103,8.232600212097168,42515000.0,-0.011064608424557476,-1.3048206546305836,-2.1111307342490084,61.04529915438741,58.70533487602522,-0.40552715145029783,-0.41028190208060344,-0.39933685077612946,-0.11260357594773929,8.967261809305644,0.12399959564208807,0.11327980146261485,0.37565026283263947,-0.09074198258847943,0.8420425082537584,0.14245414012208002,0.6088463855431989,-0.7418969422506949,63.57552726248116,21.13664089673935,0.23319612271055934,1,-0.25600028038024725,-0.36020016670226873,-0.2785505056381208,-0.2574002742767316,0.46019935607910334,3,0.009796041605220074,-1.6217070435348355,8.278599739074707,-1.2443954166963205,8.289600372314451,2.012650205471547,7.901199817657472,0.009796041605220074 2761,2017-01-13,8.215000152587889,8.279000282287598,8.18019962310791,8.198599815368652,28635000.0,0.003420041161639853,-2.714260105763198,-0.35965701139804385,63.83277384772342,59.562947076092655,-0.3648545436040811,-0.40377356323288094,-0.4033744114806286,-0.13733335365862764,10.155491577002978,0.0988006591796875,0.10145122962760134,0.368600130081175,-0.10893179370804695,0.8461320538703969,0.12983416818656401,0.607366091975786,-0.7123270115188758,66.28736204246219,25.056286205065774,0.2387659618946111,1,-0.28400015830993475,-0.38820004463195623,-0.4672503471374494,-0.2854001522064191,0.33720016479492365,4,0.008253142655744616,-1.3048206546305836,8.187000274658201,-1.6217070435348355,8.278599739074707,-1.2443954166963205,8.289600372314451,0.008253142655744616 2762,2017-01-17,8.117400169372559,8.237400054931639,8.088199615478517,8.128199577331543,41690000.0,-0.011880703761713796,-3.3121192910891186,-0.6584869453975244,60.83444493611324,61.62464198645095,-0.1986282295611561,-0.2836693131306589,-0.28871278583177684,-0.03730417749353521,11.267278530778214,0.14920043945312145,0.09963320048644686,0.24748013019561732,-0.23501150118116954,0.7299717615724033,0.006234314507224781,0.48872594588400986,-0.560611408161729,9.228983934653016,-32.3680169838518,0.24124581568839298,1,-0.1864001750946045,-0.25440001487731934,-0.3798503875732422,-0.18780016899108887,0.3302001953125,1,0.03368077229125843,-2.714260105763198,8.215000152587889,-1.3048206546305836,8.187000274658201,-1.6217070435348355,8.278599739074707,0.03368077229125843 2763,2017-01-18,8.19480037689209,8.220000267028809,7.980599880218506,8.147000312805176,41190000.0,0.009535098172388512,3.8757793532096727,-4.426174496644295,63.603364618720775,62.63810396340261,-0.18593867667807196,-0.35124465815968087,-0.35107555790564504,-0.11395601310425718,11.647090610061502,0.23940038681030273,0.12768783459317667,0.3072103261947632,-0.19631003696803973,0.8107306893575661,0.05545014461336173,0.5589705077761646,-0.5871429327479527,55.521140652172285,10.270713725446477,0.2517601815814014,1,-0.20200037956237793,-0.3318002223968506,-0.43875038623809814,-0.2652003765106201,0.22319984436035156,2,0.03319170042236186,-3.3121192910891186,8.117400169372559,-2.714260105763198,8.215000152587889,-1.3048206546305836,8.187000274658201,0.03319170042236186 2764,2017-01-19,8.177399635314941,8.218999862670897,8.119999885559082,8.194000244140625,25150000.0,-0.002123388096946899,1.9729791651751607,-0.34729260604125933,65.74219974043595,62.894878984111244,-0.09370644824104524,-0.31972528601481365,-0.3157699615048024,-0.09896298746324383,11.973110450457316,0.09899997711181463,0.15888487478793678,0.2704396009445187,-0.24689006817399317,0.7877692700630305,0.01177476638526187,0.5291044355037746,-0.5219256292134951,65.73141345496882,14.373074625307233,0.258664834559256,1,-0.07149958610534668,-0.2463996410369873,-0.4022495746612549,-0.24779963493347168,0.2560005187988281,3,0.0388632739041066,3.8757793532096727,8.19480037689209,-3.3121192910891186,8.117400169372559,-2.714260105763198,8.215000152587889,0.0388632739041066 2765,2017-01-20,8.104000091552733,8.199600219726562,8.096199989318848,8.178199768066406,29065000.0,-0.008975902736271468,-1.302903506722457,4.469696099270515,70.55354178850394,63.692999935183636,0.023942390594177354,-0.23352098395898313,-0.2327250983204232,-0.030150064672367805,12.42416150566495,0.10340023040771484,0.21597577980482008,0.1813100576400739,-0.3400844741652822,0.70270458944543,-0.07938720826260415,0.44200732354275196,-0.40357851721141635,41.353902500994145,-14.977471007268242,0.26069726590267783,1,0.019399881362916815,-0.1730000972747785,-0.3288500308990461,-0.17440009117126287,0.2707996368408221,4,0.055306048959360865,1.9729791651751607,8.177399635314941,3.8757793532096727,8.19480037689209,-3.3121192910891186,8.117400169372559,0.055306048959360865 2766,2017-01-23,8.154399871826174,8.185199737548826,8.040200233459473,8.114199638366701,31620000.0,0.0062191238529198944,1.8487142254908193,-0.5417844840882087,71.3004225110239,65.75113076357924,0.002948699602548288,-0.27565473998966894,-0.27014824808556526,-0.08625354649164407,12.631829639265323,0.1449995040893537,0.25372338117154847,0.21748983860016047,-0.31328263801471046,0.7482623152150314,-0.047896399707274995,0.48287607690759593,-0.4117275833393794,67.67907841255042,5.434572489567543,0.2653862383074353,1,0.03820013999938787,-0.22339987754821955,-0.37924981117248713,-0.22479987144470392,0.22860050201415838,0,0.060433602307605305,-1.302903506722457,8.104000091552733,1.9729791651751607,8.177399635314941,3.8757793532096727,8.19480037689209,0.060433602307605305 2767,2017-01-24,8.357600212097168,8.391400337219237,8.115599632263184,8.154399871826174,34395000.0,0.024919104221643673,1.0369283865401344,5.054705477664654,77.29515781592247,66.82045973074246,-0.14382797771866151,-0.46036980722457876,-0.4519274845585999,-0.2915206772706185,13.035428672626924,0.2758007049560529,0.27098637622486876,0.3939701795578001,-0.165717401190971,0.9536577603065703,0.114126389183415,0.6738139699321852,-0.5752122523136247,91.77213059380594,21.21810127769487,0.2798437903743851,1,-0.1716001033782959,-0.42660021781921387,-0.5824501514434814,-0.42800021171569824,-0.03180027008056463,1,0.02328420842671708,1.8487142254908193,8.154399871826174,-1.302903506722457,8.104000091552733,1.9729791651751607,8.177399635314941,0.02328420842671708 2768,2017-01-25,8.390800476074219,8.512200355529785,8.371399879455566,8.380000114440918,36605000.0,0.003972463761666267,-9.056878171724396,0.05315129698551234,75.61869933327823,67.7584337495677,-0.1801031310465735,-0.47081607282802906,-0.47726375498879037,-0.32616218255754603,13.780023461810567,0.1546001434326172,0.28211822305521395,0.39740042686462385,-0.18738682322034883,0.9821876769495956,0.10500680182213706,0.6897940519071097,-0.5710797852717313,74.27969320790095,1.069117474603459,0.29239362504248595,1,-0.14440035820007324,-0.40600037574768066,-0.6156504154205322,-0.461200475692749,-0.069000244140625,2,0.0067693051184807285,1.0369283865401344,8.357600212097168,1.8487142254908193,8.154399871826174,-1.302903506722457,8.104000091552733,0.0067693051184807285 2769,2017-01-26,8.374600410461426,8.501999855041504,8.350000381469728,8.420000076293945,23525000.0,-0.0019306936994850643,-2.2135289077071247,-4.203532008830022,70.86441444446919,68.84944655957678,-0.16634638786023181,-0.4294082214834116,-0.4566107858258288,-0.3118155692907614,14.57847428075233,0.15199947357177557,0.3172514327152438,0.351220345497131,-0.24773062447259342,0.9501713154668563,0.05174486051226879,0.6506958304819932,-0.4994813464807546,70.84747680470694,0.5054891983015892,0.2994754849848626,1,-0.12820029258728027,-0.3898003101348877,-0.6792004108428955,-0.44500041007995605,-0.1410007476806623,3,0.005182314219649431,-9.056878171724396,8.390800476074219,1.0369283865401344,8.357600212097168,1.8487142254908193,8.154399871826174,0.005182314219649431 2770,2017-01-27,8.331999778747559,8.390000343322754,8.243399620056152,8.381199836730957,27675000.0,-0.005086885299106503,3.3891728292836136,1.083709694359836,65.15855600616625,68.99675568829265,-0.11288569511954272,-0.3558600104229379,-0.4209858336611072,-0.26933263800901663,15.498469982462234,0.14660072326660156,0.2964949362576217,0.27738971710205007,-0.31731005334070694,0.8720894875448071,-0.019960168119329325,0.5747396023234286,-0.40591421144295836,61.82192157243074,-5.183957297348584,0.2973498852213787,1,-0.08559966087341309,-0.3471996784210205,-0.6314997673034668,-0.40239977836608887,-0.23400020599365234,4,0.0121699925658727,-2.2135289077071247,8.374600410461426,-9.056878171724396,8.390800476074219,1.0369283865401344,8.357600212097168,0.0121699925658727 2771,2017-01-30,8.359000205993652,8.434000015258789,8.2947998046875,8.324199676513674,29385000.0,0.003240569846744812,-1.9743547943391035,-0.707327001356816,69.77706036751893,69.99037962511551,-0.13109795648981404,-0.3349138889647385,-0.4456493468325027,-0.2981024386701634,16.23887424032026,0.13920021057128906,0.2769277117780664,0.26305012702941966,-0.29239812831584544,0.8184983823746856,-0.014674000643212892,0.5407742547020522,-0.38602545563103696,61.371691843045596,-3.5347749077795925,0.27772412767263294,1,-0.11260008811950684,-0.37420010566711426,-0.6404001712799072,-0.4294002056121826,-0.22900009155273438,0,0.0018901210683752723,3.3891728292836136,8.331999778747559,-2.2135289077071247,8.374600410461426,-9.056878171724396,8.390800476074219,0.0018901210683752723 2772,2017-01-31,8.428799629211426,8.444999694824219,8.309599876403809,8.334600448608397,36895000.0,0.008350211926986706,1.1390292958892345,2.7068318215452276,58.29750996819962,69.40084021950204,-0.16995240107036835,-0.3533321532336018,-0.5141223853536356,-0.3770689050213818,17.035265881043763,0.13539981842041016,0.2765169744151823,0.28872957229614293,-0.22124159151348977,0.7987007361057756,0.03374399039132747,0.5437151542009593,-0.41268683043543675,68.97302897203556,6.681981454404209,0.2549855819048162,1,-0.15259933471679688,-0.4439995288848877,-0.7198495864868164,-0.49919962882995605,-0.21919918060302912,1,-0.005433662844750553,-1.9743547943391035,8.359000205993652,3.3891728292836136,8.331999778747559,-2.2135289077071247,8.374600410461426,-0.005433662844750553 2773,2017-02-01,8.404600143432617,8.451600074768066,8.352199554443361,8.406200408935549,37530000.0,-0.002871047698766116,1.1515357939063278,-0.016988104277416663,57.394387874459746,68.47330556772692,-0.12612671962668287,-0.2714421829598592,-0.48885036783808733,-0.36158685367639976,17.78617839271734,0.09940052032470525,0.2693257776506428,0.21907007694244385,-0.2035482442320795,0.6416883981169672,0.007760916355183056,0.4303792375297055,-0.3488003401163251,62.33579926390866,2.760544953309136,0.21130916058726157,2,-0.12839984893798828,-0.4198000431060791,-0.6532502174377441,-0.4976003170013428,-0.24960041046142578,2,-0.00937584180939155,1.1390292958892345,8.428799629211426,-1.9743547943391035,8.359000205993652,3.3891728292836136,8.331999778747559,-0.00937584180939155 2774,2017-02-02,8.465999603271483,8.553400039672853,8.27340030670166,8.399999618530272,65810000.0,0.007305458771508899,1.3255708956110004,-41.24314660305315,66.97488743443347,68.07567730616353,-0.1590040860075721,-0.28202603795339876,-0.5541800800384733,-0.42831842730696756,19.108317984697422,0.2799997329711932,0.2762844120683354,0.23902955055236674,-0.11401178671801837,0.5920708878227527,0.0625088819171733,0.4155502191875602,-0.37368775577811064,71.80634900125725,12.210945757569903,0.17652066863519295,2,-0.1691994667053205,-0.4605996608734113,-0.7146496772766096,-0.6863996982574445,-0.348599433898924,3,-0.01703276377217955,1.1515357939063278,8.404600143432617,1.1390292958892345,8.428799629211426,-1.9743547943391035,8.359000205993652,-0.01703276377217955 2775,2017-02-03,8.081600189208983,8.691800117492676,8.05780029296875,8.619000434875487,178695000.0,-0.045405082928891005,-1.167520626262409,-8.142429847123081,44.33882237144578,65.07994395732152,0.24795932524961728,0.12814482278331774,-0.17863265148146112,-0.05229097844226338,19.86156176736235,0.6339998245239258,0.2628247339509766,-0.15755987167358576,-0.4683275270202998,0.15320778367312826,-0.3129436993469419,-0.0021760440002296377,0.47179985046387074,3.753927890769383,-52.72320136292364,0.1553838276733569,2,0.2932000160217303,-0.0070002079009992,-0.33025026321410955,-0.35900044441222967,-0.01959991455078125,4,0.018808091221184098,1.3255708956110004,8.465999603271483,1.1515357939063278,8.404600143432617,1.1390292958892345,8.428799629211426,0.018808091221184098 2776,2017-02-06,7.911799907684326,8.039999961853027,7.901599884033202,7.9762001037597665,74940000.0,-0.0210107252956393,-2.2641434106129226,0.11983655868182347,41.77862081037143,61.13366206781585,0.4243530985808448,0.30931456161668436,-0.015719952411318516,0.11047280574289786,19.828400746949697,0.18000030517578036,0.24280660348393113,-0.32451014518737864,-0.6465582740946232,-0.002462016280134982,-0.4855342096410009,-0.16348608073375637,0.7800002098083496,1.2908150642361278,-58.6363110463592,0.16102406445362197,2,0.3849000930786133,0.16280007362365723,-0.1683499813079834,-0.18920016288757324,0.10740041732788086,0,0.02353442544581208,-1.167520626262409,8.081600189208983,1.3255708956110004,8.465999603271483,1.1515357939063278,8.404600143432617,0.02353442544581208 2777,2017-02-07,7.972799777984619,8.029999732971191,7.914400100708008,7.925000190734862,63515000.0,0.007709986477419273,-2.35072527867425,-0.7422273558571602,41.0048359954171,57.28767725249794,0.3386407505104021,0.2676777940482822,-0.08589044770306398,0.044782668784904445,19.793447663788328,0.11819982528686523,0.22286228425208598,-0.2670902729034417,-0.5747225567612304,0.04054201095434706,-0.42090641483233604,-0.1132741309745473,0.7190003395080566,9.01036103719001,-49.34775093312649,0.15381614192889434,2,0.3239002227783203,0.10180020332336426,-0.22894978523254395,-0.2502000331878662,0.046200275421144354,1,0.019717080678531174,-2.2641434106129226,7.911799907684326,-1.167520626262409,8.081600189208983,1.3255708956110004,8.465999603271483,0.019717080678531174 2778,2017-02-08,8.058799743652344,8.164600372314451,7.973800182342528,8.010000228881836,53785000.0,0.010786670688156086,-2.1485281736132906,1.0209191664255668,45.44756690587858,54.46358308154344,0.22416749412223957,0.17233601767774331,-0.18016694947893264,-0.04515490030966518,18.46503523887578,0.1918005943298322,0.19857185775101627,-0.16955027580261195,-0.4865054749110165,0.1474049233057917,-0.3280278753568133,-0.011072676248410573,0.6013923645019528,19.8936741553372,-35.981366277926284,0.15847759955420193,2,0.2379002571105957,0.01580023765563965,-0.31494975090026855,-0.3361999988555908,-0.007199287414550781,2,0.018712551465847493,-2.35072527867425,7.972799777984619,-2.2641434106129226,7.911799907684326,-1.167520626262409,8.081600189208983,0.018712551465847493 2779,2017-02-09,8.30620002746582,8.350199699401855,8.072600364685059,8.086999893188478,64645000.0,0.03069939590053039,-1.2387116125608546,4.4918506937658425,56.84680949179347,53.540055691057574,-0.03794618818847795,-0.07682959535450706,-0.42611819236410753,-0.29361240388105436,17.335709178519345,0.2913999557495117,0.1478004956084078,0.07646999359130824,-0.24164463066202657,0.39458461784464305,-0.08258731853535828,0.23552730571797476,0.3236483917236317,51.20223030829673,-6.24073004754829,0.15905731212666738,2,-0.00950002670288086,-0.23160004615783691,-0.5773001909255981,-0.5836002826690674,-0.3787999153137207,3,-0.0182033052412246,-2.1485281736132906,8.058799743652344,-2.35072527867425,7.972799777984619,-2.2641434106129226,7.911799907684326,-0.0182033052412246 2780,2017-02-10,8.267200469970701,8.415200233459473,8.255399703979492,8.325200080871582,44000000.0,-0.0046952345676916085,-2.9166247881727343,-0.2645966029724094,53.84932565203882,51.77030738933755,-0.010175068125098718,-0.03321660363988954,-0.38333333332174924,-0.25381267723901324,16.52286647824951,0.15980052947998047,0.09771068947075356,0.03346042633056534,-0.28440811318666803,0.3513289658477978,-0.12547384342805046,0.19239469608918114,0.3335180078125006,71.18386627772001,14.414596508271558,0.15893426975861627,2,0.029499530792238104,-0.13080048561096014,-0.5542004108428937,-0.5446007251739484,-0.11680030822753729,4,-0.018119834052926165,-1.2387116125608546,8.30620002746582,-2.1485281736132906,8.058799743652344,-2.35072527867425,7.972799777984619,-0.018119834052926165 2781,2017-02-13,8.28279972076416,8.389399528503418,8.270999908447267,8.314399719238281,29290000.0,0.0018868843026269566,-3.289870596569034,0.5448312149563278,47.07261325456702,50.52309664337837,-0.042152899988975534,-0.0458255450302687,-0.39567457064635825,-0.26776566940091406,15.666096748425423,0.12219905853271662,0.06012968599581647,0.045669698715210316,-0.2728028959252917,0.36414229335571324,-0.11356659860504159,0.20490599603546222,0.2899540132690426,73.56220495232581,20.34396215583824,0.15923629732025127,2,0.013900279998779297,-0.03329968452453613,-0.5697996616363525,-0.5601999759674072,0.043399810791015625,0,-0.026657586027637015,-2.9166247881727343,8.267200469970701,-1.2387116125608546,8.30620002746582,-2.1485281736132906,8.058799743652344,-0.026657586027637015 2782,2017-02-14,8.390800476074219,8.419599533081055,8.270199775695799,8.282999992370605,31970000.0,0.013039160543663941,-1.2398610247281288,-3.4114078768673606,50.0,49.70149799066063,-0.17445666667070725,-0.13944294763769527,-0.5029959435220075,-0.373261472777795,15.342478768055257,0.14939975738525568,0.03743240561877492,0.1400004386901852,-0.18029868260416926,0.46029955998453964,-0.020149121956992033,0.3001499993373624,0.15510710395898464,93.53990602293915,41.2100962037874,0.16014956064717745,2,-0.0941004753112793,-0.12380051612854004,-0.6610504388809204,-0.6682007312774658,-0.09320068359375,1,-0.04428661509966825,-3.289870596569034,8.28279972076416,-2.9166247881727343,8.267200469970701,-1.2387116125608546,8.30620002746582,-0.04428661509966825 2783,2017-02-15,8.466799736022951,8.511799812316895,8.380200386047362,8.401000022888184,41115000.0,0.009057450497772956,-1.450664204020695,0.6103842104797709,53.264390730127154,48.17810946795992,-0.2689924912484223,-0.20450495468950436,-0.5759035155236116,-0.4496127856619925,15.718380413043127,0.13159942626953303,0.00743288813332299,0.20239973068237482,-0.13072912979773932,0.535528591162489,0.03583530044231864,0.368964160922431,0.053335536170251885,89.75406810354977,38.123900624306096,0.16656443024005702,2,-0.17009973526001154,-0.17009973526001154,-0.7370496988296527,-0.7441999912261981,-0.18639945983886896,2,-0.052888895046374285,-1.2398610247281288,8.390800476074219,-3.289870596569034,8.28279972076416,-2.9166247881727343,8.267200469970701,-0.052888895046374285 2784,2017-02-16,8.495200157165527,8.530799865722656,8.426600456237793,8.46720027923584,28020000.0,0.0033543277304344254,1.1008094752831241,0.42553191489360553,55.836932356554684,49.455677244083134,-0.32722658856708087,-0.21910967228899736,-0.5983941951622445,-0.47936928791333067,16.140127402757386,0.10419940948486328,-0.008777096440194754,0.21491012573242152,-0.13082487047621782,0.5606451219410618,0.04204262762810096,0.3877776238367421,-0.5936002731323251,87.07346127475085,35.21510119761779,0.17286749810432006,2,-0.27900028228759766,-0.1985001564025879,-0.616300106048584,-0.7633001804351807,-0.19600009918213068,3,-0.052217686778523675,-1.450664204020695,8.466799736022951,-1.2398610247281288,8.390800476074219,-3.289870596569034,8.28279972076416,-0.052217686778523675 2785,2017-02-17,8.552200317382812,8.570400238037111,8.463800430297853,8.489199638366701,27155000.0,0.006709690079427677,1.1448541192949373,2.2500340599454405,56.764721203394764,51.12079950997462,-0.34693600964009086,-0.25382382451843455,-0.6294221579223871,-0.5393462532218152,16.773044059563084,0.10659980773925781,-0.022127619936968657,0.24950027465820312,-0.10608468585989073,0.605085235176297,0.0717077943991562,0.42729275491725005,-0.638016433715821,93.93741085128433,41.494471003388384,0.17779248025904698,2,-0.3098001480102539,-0.25550031661987305,-0.6733002662658691,-0.8203003406524658,-0.027600288391111505,4,-0.07305724632768162,1.1008094752831241,8.495200157165527,-1.450664204020695,8.466799736022951,-1.2398610247281288,8.390800476074219,-0.07305724632768162 2786,2017-02-21,8.647199630737305,8.69379997253418,8.574600219726562,8.579999923706055,45575000.0,0.011108172146225392,-2.0564385973492443,1.0666505199739935,57.51446395430335,52.95520261651753,-0.3650360474519623,-0.32676421854568716,-0.6978995134443622,-0.636503180035163,17.916657010176337,0.1415996551513672,-0.04860638016262264,0.3198596000671383,-0.05992915008632593,0.6996483502206026,0.12996522499040708,0.5097539751438696,-0.7067670928955083,88.99898013629706,37.05051828982802,0.18989437507673199,2,-0.3133995532989502,-0.3494997024536133,-0.7682995796203613,-0.915299654006958,0.039600372314453125,1,-0.0574520642761871,1.1448541192949373,8.552200317382812,1.1008094752831241,8.495200157165527,-1.450664204020695,8.466799736022951,-0.0574520642761871 2787,2017-02-22,8.552200317382812,8.687399864196777,8.539799690246582,8.640000343322754,33270000.0,-0.010986136253499645,-1.6216429097746272,-1.3065537011807449,54.84253394967669,53.99908784360621,-0.20026568374941434,-0.2281350475678252,-0.5775800750688482,-0.5440314332943323,18.155982951683814,0.1476001739501953,-0.02249369243227939,0.21513028144836355,-0.17767088961364585,0.6079314525103721,0.018729695917359734,0.41153086697936736,-0.5665657334594734,54.84698920120573,4.038443480180391,0.19640058553100428,2,-0.16900014877319336,-0.2545003890991211,-0.6733002662658691,-0.8203003406524658,0.3261995315551758,2,-0.026426039783969735,-2.0564385973492443,8.647199630737305,1.1448541192949373,8.552200317382812,1.1008094752831241,8.495200157165527,-0.026426039783969735 2788,2017-02-23,8.447600364685059,8.597399711608888,8.414199829101562,8.542799949645996,28675000.0,-0.012230765044774383,-1.2617177841879303,1.0842774126975507,49.412989266889284,53.17310781861686,-0.038794072831404236,-0.12549584408887426,-0.4489594930660914,-0.4433657599921652,17.66820883366818,0.183199882507326,0.022103414931802234,0.10769033432006836,-0.2875602302989364,0.5029408989390731,-0.08993494798943402,0.30531561662957074,-0.4194758574450699,11.945822049102606,-34.71098371046776,0.19762528230950224,2,0.026999473571777344,-0.1499004364013672,-0.5506002902984619,-0.7157003879547119,0.4628000259399414,3,-0.01775658953182291,-1.6216429097746272,8.552200317382812,-2.0564385973492443,8.647199630737305,1.1448541192949373,8.552200317382812,-0.01775658953182291 2789,2017-02-24,8.418000221252441,8.428799629211426,8.232399940490723,8.389399528503418,47090000.0,-0.0035039706135200355,6.824765378623808,-0.30042875460811025,63.87332729223503,54.28688577863867,0.009311949241759265,-0.0974751896694741,-0.4032340062067057,-0.4187965392847577,16.91437332930601,0.21520042419433594,0.06708144928015436,0.07592020034790004,-0.32060676700026214,0.4724471676960613,-0.12234328332618105,0.2741836840219811,-0.34993518609480034,40.22545900998939,-11.36841926592939,0.1982634836740807,2,0.045099735260009766,-0.12030029296875,-0.4901001453399658,-0.6294002532958984,0.6370000839233381,4,-0.01634591844283495,-1.2617177841879303,8.447600364685059,-1.6216429097746272,8.552200317382812,-2.0564385973492443,8.647199630737305,-0.01634591844283495 2790,2017-02-27,8.43340015411377,8.484600067138674,8.386199951171875,8.434200286865233,27225000.0,0.001829405138580098,-1.0672176308540318,-0.027975991997270334,74.65033759497878,57.351077372017755,0.022313181079523403,-0.11055728571479406,-0.39860575412802746,-0.4415424760965143,16.82871464628893,0.09840011596679865,0.10380169570044195,0.08625011444091868,-0.31232192193374075,0.4848221508155781,-0.11303590374641104,0.2855361326282484,-0.32779102271353544,43.563112194174195,-13.799173673981336,0.1992860181873296,2,0.02969980239868164,-0.13570022583007812,-0.4149501323699951,-0.6066000461578369,0.5548000335693359,0,-0.015912928792417236,6.824765378623808,8.418000221252441,-1.2617177841879303,8.447600364685059,-1.6216429097746272,8.552200317382812,-0.015912928792417236 2791,2017-02-28,8.374799728393555,8.511799812316895,8.353400230407715,8.390600204467772,24835000.0,-0.0069486120247276295,-4.406177782117632,19.747318236036854,69.04132397907436,59.46678003635935,0.10654003310734694,-0.053453076457834925,-0.3192651060425291,-0.3895537482783986,16.494695196787735,0.1583995819091797,0.10300049455570814,0.026859712600707297,-0.3718738144184428,0.4255932396198565,-0.17250705090886775,0.22622647611028235,-0.23389914652528354,31.296661929734103,-30.852419569406575,0.1993667635095746,2,0.08830022811889648,-0.07709980010986328,-0.34759974479675293,-0.5479996204376221,0.6740007400512695,1,0.017887030789556668,-1.0672176308540318,8.43340015411377,6.824765378623808,8.418000221252441,-1.2617177841879303,8.447600364685059,0.017887030789556668 2792,2017-03-01,8.383000373840332,8.479999542236326,8.324999809265138,8.450200080871582,35780000.0,0.0009792049616392795,1.4448171603062745,4.253017865765809,66.57807445062254,60.946078227525504,0.10852963649388236,-0.06878758926601236,-0.31049025863696755,-0.40456755758958707,16.04070574301556,0.15499973297118785,0.11189479858915163,0.037350320816040394,-0.3599513925846818,0.4346520342167626,-0.1613005358843207,0.23600117751640148,-0.20892582853210584,41.260418571838954,-25.150001190533857,0.19865085670036095,3,0.08009958267211914,-0.08530044555664062,-0.3212003707885742,-0.5562002658843994,0.6227998733520508,2,0.03623996369598781,-4.406177782117632,8.374799728393555,-1.0672176308540318,8.43340015411377,6.824765378623808,8.418000221252441,0.03623996369598781 2793,2017-03-02,8.325799942016603,8.404199600219728,8.307399749755861,8.385199546813965,23730000.0,-0.006823384143250899,-1.012471127060834,0.8839265440508364,51.24428170460307,60.43578371064198,0.1605046760834714,-0.01875493785581739,-0.24289607195918883,-0.35351228598630247,15.498030312111052,0.09679985046386719,0.13140787527029119,-0.01591010093688716,-0.41231221858184064,0.3804920167080672,-0.2141111597593639,0.18229095788558958,-0.1205418710748205,33.42879182993661,-33.46345713443986,0.198201058822477,3,0.13730001449584783,-0.028100013732911933,-0.26729989051819025,-0.4989998340606707,0.6210002899169904,3,0.06637198957095514,1.4448171603062745,8.383000373840332,-4.406177782117632,8.374799728393555,-1.0672176308540318,8.43340015411377,0.06637198957095514 2794,2017-03-03,8.321800231933594,8.345000267028809,8.248200416564941,8.307600021362305,25780000.0,-0.00048039949444678154,2.194699735616266,-0.23906237456852283,53.6274104805376,60.08719363032452,0.15345875516414154,-0.027523324499417967,-0.2266777521967125,-0.3574742103233115,14.373845078388788,0.09679985046386719,0.1392121706751226,-0.01269984245300293,-0.40480572704750273,0.37940604214149687,-0.20875278475025283,0.18335309984424697,-0.087229646896267,27.921086525520618,-36.84086820747285,0.19605294229724993,3,0.14129972457885742,-0.024100303649902344,-0.20620012283325195,-0.44120001792907715,0.7637996673583984,4,0.07072990726606809,-1.012471127060834,8.325799942016603,1.4448171603062745,8.383000373840332,-4.406177782117632,8.374799728393555,0.07072990726606809 2795,2017-03-06,8.233599662780763,8.351400375366211,8.200200080871582,8.222000122070312,34985000.0,-0.010598736654885643,-4.4783089442131265,0.8168569509739331,47.018904732077125,58.9210203834105,0.21424306997160514,0.0765745494549197,-0.12701221214493508,-0.28037414896951773,14.512639131418945,0.1512002944946289,0.1333644041557669,-0.10850038528442241,-0.4855710101436852,0.2685702395748404,-0.2970356977140547,0.08003492714520988,0.4602003097534162,10.718745409138222,-50.74355163224532,0.18853531242963142,3,0.2102003097534162,0.06410026550292791,-0.1179995536804217,-0.3529994487762469,0.8264007568359357,0,0.09976203313698662,2.194699735616266,8.321800231933594,-1.012471127060834,8.325799942016603,1.4448171603062745,8.383000373840332,0.09976203313698662 2796,2017-03-07,8.097999572753906,8.251399993896483,8.04319953918457,8.210200309753418,46655000.0,-0.016469113823911696,1.139777410770752,-9.672860314065773,32.832975109200575,56.47551384557981,0.2947417263215826,0.23909817947749445,0.016115177246579293,-0.15203032935696825,15.565287729052956,0.2082004547119123,0.11643627715528204,-0.2534104585647583,-0.5930880245926904,0.08626710746317379,-0.42324924157872523,-0.08357167555079137,0.5859284019470223,12.545795143422362,-43.00582520647482,0.1698387830139662,3,0.22230005264282227,0.19970035552978516,0.017600536346435547,-0.21739935874938965,1.0690002441406268,1,0.10992845911283089,-4.4783089442131265,8.233599662780763,2.194699735616266,8.321800231933594,-1.012471127060834,8.325799942016603,0.10992845911283089 2797,2017-03-08,8.130000114440918,8.140000343322754,8.057000160217285,8.0802001953125,25360000.0,0.0039516600858660045,1.3782159008621278,-0.4438466311378569,29.17909655814816,54.227303544608574,0.21965278604201366,0.2313394320324953,-0.006322295640973863,-0.1897376963659525,16.674822764915625,0.08300018310546875,0.09196785422929388,-0.2292699337005608,-0.5379172583014729,0.07937739090035123,-0.38359359600101683,-0.07494627140010479,0.5282987228393559,24.044476615169906,-26.05795479081653,0.15432366230045558,3,0.14749956130981445,0.16769981384277344,-0.014400005340576172,-0.24939990043640137,1.142399787902832,2,0.11301357208739593,1.139777410770752,8.097999572753906,-4.4783089442131265,8.233599662780763,2.194699735616266,8.321800231933594,0.11301357208739593 2798,2017-03-09,8.209600448608397,8.253600120544434,8.125,8.141599655151367,27145000.0,0.009790938874169042,-1.541501752798824,1.3654799977019503,33.395395979271896,50.84086673205712,0.11481594253746863,0.1724579826311281,-0.07434121152142303,-0.2718584423799877,17.12114807611335,0.1286001205444336,0.05766115691622531,-0.15720963478088557,-0.44134511198720894,0.1269258424254378,-0.29927737338404725,-0.01514189617772388,0.4240944167480496,53.991063582240464,8.21139845586579,0.14206773860316202,3,0.06789922714233576,0.08809947967529475,-0.07910025119781317,-0.32900023460388006,1.188199996948244,3,0.09698398887596893,1.3782159008621278,8.130000114440918,1.139777410770752,8.097999572753906,-4.4783089442131265,8.233599662780763,0.09698398887596893 2799,2017-03-10,8.154999732971191,8.259599685668945,8.088199615478517,8.22700023651123,30755000.0,-0.0066508371484096385,1.498554190068372,-1.058818579602855,26.842373904795068,45.52887076648115,0.1432511383010162,0.2267773451844164,-0.007897103811369988,-0.21831054480731815,16.884586017426585,0.1714000701904279,0.030251200336055106,-0.20425033569335938,-0.5028536014057305,0.0943529300190118,-0.35355196854954407,-0.05494870283717468,0.4550753193383805,36.275110467491,-3.2719393470463345,0.14930163285618528,3,0.12249994277954102,0.1427001953125,-0.02449953556060791,-0.2743995189666748,1.215200424194336,4,0.09709387184417695,-1.541501752798824,8.209600448608397,1.3782159008621278,8.130000114440918,1.139777410770752,8.097999572753906,0.09709387184417695 2800,2017-03-13,8.117400169372559,8.195199966430664,8.071399688720701,8.159999847412111,32075000.0,-0.004610614939276503,1.191156985036617,0.591658057167102,16.895907745809808,39.734935629451755,0.1467438877345586,0.2662284986121186,0.04353241826825638,-0.178866762351495,16.418998895449743,0.12380027770996271,0.017608228628688494,-0.23435988426208532,-0.5497292792200827,0.08100951069591211,-0.39204458174108403,-0.0766751867830866,0.4699998624120134,34.28862290227048,0.9557283784857091,0.15768469747899902,3,0.14419937133789062,0.1802997589111328,0.033699870109558105,-0.2162001132965088,1.421799659729004,0,0.11927460883011642,1.498554190068372,8.154999732971191,-1.541501752798824,8.209600448608397,1.3782159008621278,8.130000114440918,0.11927460883011642 2801,2017-03-14,8.062000274658201,8.097000122070312,7.956200122833253,8.097000122070312,36665000.0,-0.006824832281077442,7.04574931880104,0.8215988717007395,17.775562660648035,34.31243431945459,0.17110001416006604,0.32067993288283425,0.11805174694047516,-0.12180152819857426,16.138660207150647,0.16120004653930575,-0.018487087782030898,-0.2787198066711447,-0.6187484106675125,0.0613087973252231,-0.4487341086693277,-0.1087055046729617,0.5036317374223707,34.87155710973951,4.084072564576989,0.1700143019981837,3,0.11819958686828969,0.23569965362549006,0.1626998186111468,-0.09160017967223943,1.5057992935180682,1,0.12379063643740817,1.191156985036617,8.117400169372559,1.498554190068372,8.154999732971191,-1.541501752798824,8.209600448608397,0.12379063643740817 2802,2017-03-15,8.019200325012207,8.107799530029299,7.980800151824951,8.062199592590332,41735000.0,-0.005308849936476734,-1.120196785518144,1.2285558583105642,19.347579249619088,30.768356268900817,0.17530294722784134,0.35227441319827335,0.1794102074324151,-0.08117358704305566,15.696735221936681,0.12699937820434748,-0.07162511043066999,-0.30293974876403773,-0.6709085600698561,0.06502906254178153,-0.4869241544169469,-0.11895534311112854,0.5098657737135266,20.764763663510042,-11.893582743565016,0.18398440565290958,3,0.13459992408752441,0.2848997116088867,0.1664496660232544,-0.04880023002624512,1.5626001358032227,2,0.14313141527370177,7.04574931880104,8.062000274658201,1.191156985036617,8.117400169372559,1.498554190068372,8.154999732971191,0.14313141527370177 2803,2017-03-16,8.019000053405763,8.049799919128418,7.992599964141847,8.019200325012207,28940000.0,-2.4974012161615988e-05,-1.1584705353126794,0.0046575585521233445,20.197315933439597,27.053901319223264,0.14237974360551142,0.33434877940654495,0.20019343679050472,-0.08312064879531533,14.869930612861051,0.05719995498657138,-0.11660627332468998,-0.28075003623962225,-0.6657575399879399,0.10425746750869447,-0.47325378811378016,-0.08824628436546433,0.47569408676642055,20.698754469372872,-10.547905163053866,0.19250375187415844,3,0.13480019569396795,0.3059999942779523,0.16664993762969793,-0.04859995841980158,1.3568000793456996,3,0.1563037586470215,-1.120196785518144,8.019200325012207,7.04574931880104,8.062000274658201,1.191156985036617,8.117400169372559,0.1563037586470215 2804,2017-03-17,8.051600456237793,8.069399833679201,8.00059986114502,8.017999649047853,27795000.0,0.004065395013706619,-1.0116838392148086,-167.77619047766973,22.196495341381677,24.295855831368208,0.07534405156733115,0.2812298197838885,0.18440785238921897,-0.11988491833479209,13.87534124687167,0.06879997253418146,-0.15997213832188706,-0.2259696483612057,-0.6146610215774508,0.16272172485503855,-0.4203153349693274,-0.03162396175308402,0.4107840428940559,39.9164836129514,9.805273668981538,0.1943456866081223,3,0.056299448013305664,0.27339959144592285,0.13404953479766846,-0.08120036125183105,1.3835992813110352,4,0.16719657124515042,-1.1584705353126794,8.019000053405763,-1.120196785518144,8.019200325012207,7.04574931880104,8.062000274658201,0.16719657124515042 2805,2017-03-20,7.9274001121521,8.057999610900879,7.883800029754639,8.050999641418457,38685000.0,-0.015425547350585656,1.531980441284,-3.6784690489032115,20.2607314808062,22.898939872657724,0.1693513906940325,0.37547234602703483,0.31785954946729333,-0.0010632082772392693,12.894354139236313,0.17419958114624023,-0.1862814245267792,-0.31892998218536306,-0.7150461738511922,0.07718620948046606,-0.5169880780182776,-0.1208718863524485,0.5046133244018343,19.464365922245413,-10.063276524270009,0.19805809583291462,3,0.14429974555969238,0.36139988899230957,0.2582498788833618,0.042999982833862305,1.7323994636535645,0,0.18200166821423913,-1.0116838392148086,8.051600456237793,-1.1584705353126794,8.019000053405763,-1.120196785518144,8.019200325012207,0.18200166821423913 2806,2017-03-21,8.150400161743164,8.171999931335451,8.010000228881836,8.066800117492676,58025000.0,0.028130288169663897,1.5552087485615431,-0.6763783385479559,37.97313743126062,23.876055525225773,-0.05077330981436923,0.11947029785769736,0.10266970676922149,-0.22574721256437869,11.11957274105838,0.24459981918335139,-0.21162121324778127,-0.07108995914459193,-0.42097079850165997,0.2787908802124752,-0.24603037882312506,0.1038504605339412,0.23775620226682648,92.50528210668722,61.79890824721741,0.1749404196785337,3,-0.07870030403137207,0.13839983940124512,0.06614983081817627,-0.18000006675720215,1.4896001815795898,1,0.17039650076044488,1.531980441284,7.9274001121521,-1.0116838392148086,8.051600456237793,-1.1584705353126794,8.019000053405763,0.17039650076044488 2807,2017-03-22,8.326199531555176,8.355199813842772,8.102999687194824,8.119799613952638,48760000.0,0.02156941577386462,-1.1016697263746682,2.4688972290984377,50.01840405644722,25.7230564226897,-0.2188270004901991,-0.07813461250779596,-0.06093633103238005,-0.3902021010240624,9.316467851568593,0.25220012664794744,-0.22121730037145326,0.11600944995880091,-0.20205041437180427,0.434069314289407,-0.043020482206502564,0.2750393821241044,-0.4423995018005371,93.8480493062394,60.863500061125634,0.159029932165303,3,-0.20669960975646973,-0.0373995304107666,-0.05309951305389404,-0.35579943656921387,1.1632003784179688,2,0.149119659205331,1.5552087485615431,8.150400161743164,1.531980441284,7.9274001121521,-1.0116838392148086,8.051600456237793,0.149119659205331 2808,2017-03-23,8.297599792480469,8.37339973449707,8.267600059509277,8.340000152587889,29530000.0,-0.0034349091642973395,-1.06640341237171,-0.20542818330514134,48.91008829762285,28.175024688559454,-0.19716593603770427,-0.06466409191975231,-0.03274541775789608,-0.3504910367080729,8.287902999172111,0.10579967498779297,-0.20606612503373434,0.09490973949432302,-0.20620107194017656,0.3960205509288217,-0.05564566622292588,0.24546514521157192,-0.40437176704406763,84.51797636265358,48.79059856657143,0.15055540571724937,3,-0.16899991035461426,-0.00879979133605957,-0.015749812126159668,-0.32719969749450684,1.2540006637573242,3,0.15476772807224837,-1.1016697263746682,8.326199531555176,1.5552087485615431,8.150400161743164,1.531980441284,7.9274001121521,0.15476772807224837 2809,2017-03-24,8.280400276184082,8.355600357055664,8.253399848937987,8.29640007019043,23155000.0,-0.0020728303035262297,-1.9199874661107186,0.37735042735044316,52.25175991872844,32.10345270777264,-0.17914691204442335,-0.061452475005982166,-0.015808378699757597,-0.32264322519538524,8.224962610021395,0.10220050811767756,-0.18995574296859097,0.08459022045135534,-0.20173142297913493,0.3709118638818456,-0.0585706012638898,0.22775104216660047,-0.367965382385254,81.00500114437091,40.37450540291725,0.14316082171524516,3,-0.15180039405822754,0.008399724960327148,0.016299724578857422,-0.3100001811981201,1.4567995071411133,4,0.13228827351715688,-1.06640341237171,8.297599792480469,-1.1016697263746682,8.326199531555176,1.5552087485615431,8.150400161743164,0.13228827351715688 2810,2017-03-27,8.299200057983397,8.308799743652344,8.189800262451174,8.197400093078612,29200000.0,0.0022703952915641423,-1.0341856654957202,-6.362579722238779,60.906352001174525,36.8957626344978,-0.18935957724979957,-0.09572980487730653,-0.03170461803577318,-0.3276010128574711,7.82490782387156,0.1189994812011701,-0.18198282769240492,0.11010000705718781,-0.15852038682161407,0.3787204009359897,-0.02421018988221313,0.24441020399658875,-0.368326570556639,79.58178936208132,33.93648128946003,0.13431019693940088,3,-0.17060017585754217,-0.010400056838987481,-0.04275012016296209,-0.32879996299743475,1.300199508666994,0,0.136880623629823,-1.9199874661107186,8.280400276184082,-1.06640341237171,8.297599792480469,-1.1016697263746682,8.326199531555176,0.136880623629823 2811,2017-03-28,8.524600028991701,8.566200256347656,8.302200317382812,8.314200401306152,47085000.0,0.02715924058144381,-1.2525611711000626,2.0667946976439353,67.68237804924969,42.266295834456756,-0.3824585853979183,-0.3260483611735463,-0.2524246723244037,-0.5374395263056408,8.008219566248725,0.2670001983642596,-0.15664506220218044,0.3280099630355853,0.03075968408264096,0.6252602419885287,0.17938482355911312,0.47663510251205743,-0.576025491682131,91.01896022450065,40.879824449437635,0.14862513947647185,3,-0.29959988594055353,-0.23580002784729182,-0.25504994392395197,-0.5541999340057391,0.9233999252319318,1,0.13316748503779774,-1.0341856654957202,8.299200057983397,-1.9199874661107186,8.280400276184082,-1.06640341237171,8.297599792480469,0.13316748503779774 2812,2017-03-29,8.686800003051758,8.797599792480469,8.527000427246094,8.531599998474121,71970000.0,0.01902728263008502,-2.2919801606868346,0.7376439126099112,69.90986882994224,47.78991282295705,-0.4917091521325485,-0.4894139661275503,-0.40481704149197384,-0.686077695781723,8.690705600897566,0.27299976348876775,-0.11390831082908548,0.47501995563507116,0.1135488449280242,0.8364910663421172,0.2942844002815477,0.6557555109885946,-0.701167922599903,81.77033973300858,30.791667008407245,0.1807355553535231,3,-0.3461000919342041,-0.3461000919342041,-0.37105000019073486,-0.715399980545044,0.8191995620727539,2,0.10972974397201818,-1.2525611711000626,8.524600028991701,-1.0341856654957202,8.299200057983397,-1.9199874661107186,8.280400276184082,0.10972974397201818 2813,2017-03-30,8.878399848937988,9.0,8.718999862670897,8.735400199890138,85735000.0,0.022056435720739564,-2.1968102419441893,0.9213894641112341,77.08554868464378,53.88869652776394,-0.6130520875125516,-0.6719425822513543,-0.5866758857527099,-0.8644861762352747,9.744938353250603,0.3131999969482422,-0.0609525839688807,0.6389898061752319,0.17180234938407146,1.1061772629663933,0.4053960777796508,0.8725835345708131,-0.8278103515238442,84.9913366511448,30.824564748618954,0.2335937283955805,3,-0.43649983406066895,-0.43649983406066895,-0.537949800491333,-0.9069998264312744,0.5446004867553711,3,0.06881871411865315,-2.2919801606868346,8.686800003051758,-1.2525611711000626,8.524600028991701,-1.0341856654957202,8.299200057983397,0.06881871411865315 2814,2017-03-31,8.910400390625,9.061599731445312,8.883000373840332,8.94260025024414,45720000.0,0.003604314091670391,-3.1057373994256023,-0.22517439611593787,79.81652988103818,60.50600746112306,-0.5704049558774624,-0.6931224630138786,-0.6078017746380588,-0.8816085556172162,11.262864500252817,0.18319988250732422,-0.0028110695795415808,0.6415603399276737,0.08660714791740887,1.1965135319379385,0.3640837439225404,0.9190369359328061,-0.7648698429522707,82.65663765604691,24.902396052140986,0.27747659600513247,3,-0.3746004104614258,-0.4377005100250244,-0.5242505073547363,-0.9028003215789795,0.6721992492675781,4,0.07196085894046078,-2.1968102419441893,8.878399848937988,-2.2919801606868346,8.686800003051758,-1.2525611711000626,8.524600028991701,0.07196085894046078 2815,2017-04-03,9.05500030517578,9.189000129699707,8.954999923706055,8.984000205993652,67825000.0,0.016228217387730393,-2.627891503470913,-2.2049816372467164,84.98943834013603,65.73004089544254,-0.6014866464544841,-0.814805389541343,-0.7372563122626765,-1.0141896961684846,12.886129630679605,0.27859973907470703,0.06293628639015658,0.7450902223587015,0.0887939036450689,1.401386541072335,0.4169420630018852,1.0732383817155178,-0.7995414554503402,84.8895068917715,23.239398820571992,0.32814815935681657,4,-0.40900039672851385,-0.5186002254486066,-0.6746003627777082,-1.047400236129759,0.6733999252319371,0,0.07533953121563952,-3.1057373994256023,8.910400390625,-2.1968102419441893,8.878399848937988,-2.2919801606868346,8.686800003051758,0.07533953121563952 2816,2017-04-04,8.988200187683105,9.187199592590332,8.968000411987305,9.104999542236328,48830000.0,-0.0073771524286411205,-1.7888130554797221,-1.6450590337009638,83.575882545379,69.45864961643495,-0.4507477204351229,-0.714528432793113,-0.6573995603219984,-0.9343758224451477,13.782571699748875,0.21919918060302734,0.1299772520940099,0.6337800741195672,-0.08021412026033303,1.3477742684994682,0.27678297692961706,0.9907771713095173,-0.6020455587612688,69.66766884148686,2.728280971663665,0.35699709718995054,4,-0.298799991607666,-0.4518001079559326,-0.6078002452850342,-0.9126002788543701,0.7821998596191406,1,0.06800019650261424,-2.627891503470913,9.05500030517578,-3.1057373994256023,8.910400390625,-2.1968102419441893,8.878399848937988,0.06800019650261424 2817,2017-04-05,9.048800468444824,9.176600456237793,8.941399574279785,9.093799591064453,39680000.0,0.0067422041672771105,1.2336175627516064,0.385268589811632,84.24905276419052,73.38520122383137,-0.4448482657115651,-0.7407434524198546,-0.7105205830975017,-0.9785973691279359,14.663068320583998,0.2352008819580078,0.21941030625486135,0.648440337181091,-0.12084937723453137,1.4177300515967133,0.2637954799732807,1.0330851943889012,-0.5502474694140851,70.17030178702244,-2.5100594511577157,0.3846448572078111,4,-0.35940027236938477,-0.5124003887176514,-0.6684005260467529,-0.9732005596160889,0.7377996444702148,2,0.0441162878075283,-1.7888130554797221,8.988200187683105,-2.627891503470913,9.05500030517578,-3.1057373994256023,8.910400390625,0.0441162878075283 2818,2017-04-06,9.005800247192383,9.103599548339844,8.975799560546875,9.057000160217283,24275000.0,-0.004752035521436548,-1.298534343027195,1.1377980290346115,81.51671292872207,76.63686266938623,-0.3250028048387481,-0.6693536433234861,-0.66145687157967,-0.926426717908786,16.284091563609405,0.12779998779296875,0.2854392625453208,0.5656301259994514,-0.24346988458249363,1.3747301365813964,0.16108012070847977,0.970180131290423,-0.4105846498679888,40.13070958412287,-35.17826798024855,0.4045500052909725,4,-0.31640005111694336,-0.46940016746520996,-0.6254003047943115,-0.9302003383636475,0.9004001617431641,3,0.055541906793687756,1.2336175627516064,9.048800468444824,-1.7888130554797221,8.988200187683105,-2.627891503470913,9.05500030517578,0.055541906793687756 2819,2017-04-07,8.946800231933594,9.013400077819824,8.935199737548828,8.994999885559082,26585000.0,-0.006551335099530209,-1.1904660139710694,0.941401084061351,85.18571673568846,79.33456986210999,-0.18051619572133504,-0.5776066051872206,-0.5964316789164386,-0.860182805797912,17.69032418812154,0.0782003402709961,0.3280052069490349,0.46704008579254186,-0.3605827556058028,1.2946629271908865,0.05322866509336954,0.8808515064917142,-0.2684548000766558,4.570715705541298,-74.58829980185733,0.41381142069917215,4,-0.20120000839233398,-0.4104001522064209,-0.5664002895355225,-0.8712003231048584,0.9759998321533203,4,0.05322574455838147,-1.298534343027195,9.005800247192383,1.2336175627516064,9.048800468444824,-1.7888130554797221,8.988200187683105,0.05322574455838147 2820,2017-04-10,9.085599899291992,9.137800216674805,8.907999992370605,8.94480037689209,34610000.0,0.015513889184983087,-1.143655894846874,-2.921172909123286,84.27149123910664,81.17780466098299,-0.2190717225612442,-0.6747466902272663,-0.7260957226990019,-0.9963186865230789,19.224493216023326,0.22980022430419922,0.38278260845748235,0.5574297666549679,-0.2938756660718944,1.4087351993818302,0.13177705029153763,0.9830824830183982,-0.33576280973706574,63.61037293091316,-13.287869560771057,0.4256527163634311,4,-0.2275996208190918,-0.5491998195648193,-0.7051999568939209,-1.0099999904632568,0.5109996795654297,0,0.05470191799215329,-1.1904660139710694,8.946800231933594,-1.298534343027195,9.005800247192383,1.2336175627516064,9.048800468444824,0.05470191799215329 2821,2017-04-11,9.0600004196167,9.198599815368652,8.904999732971191,9.09980010986328,41215000.0,-0.0028175882670430363,1.4734725687037773,-0.28266921341920587,80.21748692250908,82.32309556015707,-0.12241181636372644,-0.6013789845120048,-0.6923401685135993,-0.9636489556132695,20.304311662730928,0.29360008239746094,0.439950684463728,0.48193027973175084,-0.371317801327395,1.3351783607908967,0.05530623920217792,0.9085543202613238,-0.2486805044415039,52.79313458627567,-21.0538821339579,0.4266240405295727,4,-0.10120058059692383,-0.5188004970550537,-0.6892504692077637,-0.9844005107879639,0.6347999572753906,1,0.07377481013618925,-1.143655894846874,9.085599899291992,-1.1904660139710694,8.946800231933594,-1.298534343027195,9.005800247192383,0.07377481013618925 2822,2017-04-12,9.166999816894533,9.184800148010254,9.009400367736816,9.037799835205078,41580000.0,0.011810087452773121,1.1286297929470042,-3.246255960511056,83.6299273713506,83.05024874756893,-0.17224492249170353,-0.6513754941788221,-0.7920221766468263,-1.0638102152074271,21.515309682262597,0.1753997802734375,0.49532084136417787,0.5315397024154684,-0.317829584080938,1.3809089889118749,0.10685505916726434,0.9562243456636725,-0.2937151176883841,89.23706076099091,16.048342788045147,0.4246846432482033,4,-0.12619972229004084,-0.6257998943328875,-0.8580000400543231,-1.0913999080657977,0.5327997207641602,2,0.06582308742885123,1.4734725687037773,9.0600004196167,-1.143655894846874,9.085599899291992,-1.1904660139710694,8.946800231933594,0.06582308742885123 2823,2017-04-13,9.27239990234375,9.335399627685547,9.110199928283693,9.140600204467773,48710000.0,0.01149777326873802,-1.3385192814276623,1.0201216451622288,85.9212099403747,83.72854653193967,-0.24124849330404352,-0.693621726694488,-0.887949104923905,-1.1616898444935941,22.948533689461442,0.2251996994018537,0.5302984185366757,0.574269795417786,-0.26852038330336114,1.417059974138934,0.15287470605721154,0.9956648847783605,-0.3674001693725586,85.3625137655742,12.618773622748662,0.421395089360574,4,-0.15220022201538086,-0.6628000736236572,-0.9848001003265381,-1.1967999935150146,0.38339996337890625,3,0.05545492170169619,1.1286297929470042,9.166999816894533,1.4734725687037773,9.0600004196167,-1.143655894846874,9.085599899291992,0.05545492170169619 2824,2017-04-17,9.39780044555664,9.43000030517578,9.234000205993652,9.300000190734863,36785000.0,0.013524065455933654,1.4167710299331797,0.7420370182775937,86.93022546055155,83.94418954531918,-0.32434939210355473,-0.7515285049818381,-1.0042034006587226,-1.2816065440058537,24.690649399477934,0.19600009918212713,0.5556163427826242,0.6323603391647339,-0.20804405952930694,1.4727647378587738,0.21215813981771348,1.0525625385117543,-0.41532873153686545,93.8667000906447,21.079628594425998,0.4202021993470201,4,-0.2303004264831543,-0.7409002780914307,-1.1102006435394287,-1.3222005367279053,0.10219955444335938,0,0.05409776110103315,-1.3385192814276623,9.27239990234375,1.1286297929470042,9.166999816894533,1.4734725687037773,9.0600004196167,0.05409776110103315 2825,2017-04-18,9.370200157165527,9.431400299072266,9.28279972076416,9.420000076293944,24345000.0,-0.002936888110255942,3.0936592798875564,-0.5092003003383501,82.78535530569934,83.85635318535475,-0.2764027375169231,-0.6432762005390558,-0.9551967687612333,-1.2488124447719322,25.892208319274683,0.14860057830810547,0.5536796563518003,0.5326200485229489,-0.2506481339504436,1.3158882309963413,0.14098595728625263,0.9242541397596451,-0.2982227249145506,88.37384572740234,17.15384476296596,0.39163409123669646,4,-0.20200014114379883,-0.7125999927520752,-1.0826003551483154,-1.294600248336792,0.20580005645751953,1,0.058974183865091234,1.4167710299331797,9.39780044555664,-1.3385192814276623,9.27239990234375,1.1286297929470042,9.166999816894533,0.058974183865091234 2826,2017-04-19,9.539199829101562,9.63539981842041,9.460000038146973,9.480999946594238,55095000.0,0.018035865734073786,-2.5010041211798186,-1.1686742373466015,82.87564717288996,83.70375256409915,-0.4012157397180207,-0.740881113032847,-1.0949109457280741,-1.4095422510120592,28.14602974459404,0.2651996612548828,0.5511510081182323,0.6321797370910645,-0.14075502476016233,1.4051144989422912,0.24571235616545195,1.018647118016677,-0.3953378234863276,84.63257608073029,14.137933616791074,0.38646738092561334,4,-0.2690000534057617,-0.7795999050140381,-1.2595500946044922,-1.4635999202728271,0.08860015869140447,2,0.006017249956411286,3.0936592798875564,9.370200157165527,1.4167710299331797,9.39780044555664,-1.3385192814276623,9.27239990234375,0.006017249956411286 2827,2017-04-20,9.56779956817627,9.670000076293944,9.50979995727539,9.549599647521973,31455000.0,0.002998127682309004,-2.276099463676219,0.3127140446032084,80.41290548409037,83.5811072924734,-0.3894032409027268,-0.7079931689024441,-1.0952555639066208,-1.4310333703650429,31.054162139465564,0.1602001190185529,0.5275109776798015,0.5986994743347172,-0.17725252553694304,1.3746514742063773,0.21072347439888794,0.9866754742705464,-0.3256300000000003,81.7433938735217,12.542061737628913,0.38797599993582976,4,-0.28029966354370117,-0.7908995151519775,-1.3288496732711792,-1.4921996593475342,0.03520011901855469,3,0.013273773955115198,-2.5010041211798186,9.539199829101562,3.0936592798875564,9.370200157165527,1.4167710299331797,9.39780044555664,0.013273773955115198 2828,2017-04-21,9.58180046081543,9.639800071716307,9.528400421142578,9.579999923706056,39935000.0,0.0014633346507100242,-1.121907356948195,0.09893104171023566,80.09682091550665,83.01567442356432,-0.3499020008177869,-0.6544036431819311,-1.0830285447769707,-1.4377305353809433,34.018843445285654,0.11139965057372869,0.5117953209458097,0.5484903335571296,-0.20572765407637839,1.3027083211906376,0.1713813397403765,0.9255993273738827,-0.25406479101562596,79.77072437710426,11.76447910827531,0.3771089938167539,4,-0.29430055618286133,-0.8049004077911377,-1.352850317955017,-1.5062005519866943,-0.06780052185058594,4,0.01231491694340936,-2.276099463676219,9.56779956817627,-2.5010041211798186,9.539199829101562,3.0936592798875564,9.370200157165527,0.01231491694340936 2829,2017-04-24,9.375800132751463,9.656399726867676,9.303999900817873,9.654999732971193,57255000.0,-0.021499125232924743,1.4992931977896242,-155.06461864422275,63.63016779244144,80.72219404060151,-0.08565612238861142,-0.3817010057958239,-0.8606289548598962,-1.2220725730470061,36.61781262630699,0.3523998260498029,0.48379122061589896,0.28772001266479386,-0.39166729472666084,0.9671073200562486,-0.05197364103093349,0.6274136663605212,0.29419994354248047,24.018679388880194,-40.12308607891196,0.33969365369572707,4,-0.08830022811889471,-0.5989000797271711,-1.1363999843597394,-1.3002002239227277,0.17119979858398615,0,0.029864089358421886,-1.121907356948195,9.58180046081543,-2.276099463676219,9.56779956817627,-2.5010041211798186,9.539199829101562,0.029864089358421886 2830,2017-04-25,9.435199737548828,9.485400199890137,9.365400314331056,9.42199993133545,101270000.0,0.006335417133079835,1.1126604487948712,-0.04727731057992439,69.11234255283573,79.48828911063781,-0.10085594314125856,-0.3706332611257199,-0.9013436872951122,-1.2700043052370908,39.5879329824677,0.11999988555908025,0.4659837214889535,0.290319633483886,-0.29477222645755674,0.8754114934253288,-0.0022262964868353663,0.5828655634546074,0.22748033523559386,35.84693273993613,-26.455887301617224,0.2925459299707214,4,-0.09549951553344727,-0.6582996845245361,-1.218749761581421,-1.3595998287200928,0.2368001937866211,1,0.00686792693887428,1.4992931977896242,9.375800132751463,-1.121907356948195,9.58180046081543,-2.276099463676219,9.56779956817627,0.00686792693887428 2831,2017-04-26,9.659799575805664,9.949600219726562,9.491999626159668,9.493200302124023,195500000.0,0.023804460372259584,-4.415371593025224,12.62134238855574,72.91132486655775,78.29733327677194,-0.2586238803966836,-0.5331616841260498,-1.1047664292708141,-1.4821034042313634,41.939236659802695,0.5144004821777344,0.45609250567131987,0.4581594944000251,-0.09282815318274551,1.0091471419827958,0.1826656706086407,0.7336533181914096,-0.3557996749877912,55.111446597366644,-5.9402317014464785,0.275493823791385,4,-0.1298995018005371,-0.6799993515014648,-1.4795496463775635,-1.5841996669769287,-0.09839916229248047,2,-0.008675062202377792,1.1126604487948712,9.435199737548828,1.4992931977896242,9.375800132751463,-1.121907356948195,9.58180046081543,-0.008675062202377792 2832,2017-04-27,9.640000343322754,9.760000228881836,9.621000289916992,9.70460033416748,49090000.0,-0.0020496525137539967,-1.7095478881618085,-0.38775673757241313,74.20243797872094,76.99524750325484,-0.18402586212249084,-0.46197530276163334,-1.0670652632963797,-1.4517236760937475,43.47669911086687,0.13899993896484375,0.4429568690475172,0.3907002449035648,-0.1371972651873179,0.9185977549944475,0.12675148985812434,0.6546489999490053,-0.32308843612670657,52.04465249844512,-11.171998218166372,0.26394875504544124,4,-0.048200130462646484,-0.6137003898620605,-1.4597504138946533,-1.5026004314422607,-0.18800067901611328,3,-0.001265597001584906,-4.415371593025224,9.659799575805664,1.1126604487948712,9.435199737548828,1.4992931977896242,9.375800132751463,-0.001265597001584906 2833,2017-04-28,9.489399909973145,9.637399673461914,9.468999862670898,9.637399673461914,46885000.0,-0.015622451035898988,1.2756767554401407,2.291018335350911,69.35368764937307,75.04229885756837,0.0006628029057811347,-0.2774798050833738,-0.902393845706241,-1.2905606110872672,44.08390942209734,0.17100048065185547,0.4428450868307756,0.20954980850219762,-0.29830944079813193,0.7174090578025272,-0.04437981614796627,0.4634794331523615,-0.15983423652648732,28.717459351424772,-40.185938721330494,0.2539296246501645,4,0.1268000602722168,-0.41969966888427734,-1.285249948501587,-1.2388999462127686,-0.0797996520996076,4,0.011971228770987885,-1.7095478881618085,9.640000343322754,-4.415371593025224,9.659799575805664,1.1126604487948712,9.435199737548828,0.011971228770987885 2834,2017-05-01,9.551600456237793,9.65939998626709,9.31980037689209,9.460200309753418,49135000.0,0.006554739694264233,1.212381023385273,-0.6175695442331609,67.58227167626309,73.35306734318655,-0.04182528875725744,-0.30480789808754594,-0.9504260892708416,-1.3405288677549354,44.23559602308382,0.339599609375,0.42994131821394355,0.23969035148620677,-0.25062063929609657,0.7300013422685101,-0.005465143904945791,0.4848458468773593,0.39799976348876953,36.80535681026298,-31.413978690786465,0.24515549539115206,5,0.07519960403442383,-0.4819002151489258,-1.3429005146026611,-1.2836005687713623,-0.30700016021728516,0,-0.003936567221924925,1.2756767554401407,9.489399909973145,-1.7095478881618085,9.640000343322754,-4.415371593025224,9.659799575805664,-0.003936567221924925 2835,2017-05-02,9.737199783325195,9.813400268554688,9.607799530029297,9.609800338745117,52160000.0,0.019431228089759056,-2.129361899785171,1.393864774624374,72.79825600621565,72.23335721355608,-0.18985646797438704,-0.4602766746376403,-1.1212458802202026,-1.5031441214786092,44.189777506682134,0.26179981231689453,0.4074499767357249,0.39117970466613805,-0.11841703594000563,0.9007764452722817,0.13638133436306532,0.6459780749692108,0.1998044395446783,66.27493023093824,-3.734787931554706,0.25479837030307184,5,-0.11039972305297852,-0.6674995422363281,-1.5284998416900635,-1.4483997821807861,-0.5433998107910156,1,-0.01953332130613772,1.212381023385273,9.551600456237793,1.2756767554401407,9.489399909973145,-1.7095478881618085,9.640000343322754,-0.01953332130613772 2836,2017-05-03,9.59939956665039,9.809000015258787,9.586799621582033,9.744600296020508,47250000.0,-0.014151934821218903,-1.6079763597085386,-1.139728119292152,64.26119843335788,70.43872309680802,-0.04762742660856212,-0.28916479090289293,-0.9730252363142888,-1.3434674781362101,44.0996597416939,0.22220039367675426,0.3659198997989268,0.22281951904296804,-0.2694384016250968,0.7150774397110329,-0.023309441291063493,0.46894847937699957,0.32526057929992724,56.64490500930296,-10.481065742755703,0.24612896033403228,5,0.027400493621826172,-0.4734992980957031,-1.3906996250152588,-1.3105995655059814,-0.3823995590209943,2,0.007563011017614363,-2.129361899785171,9.737199783325195,1.212381023385273,9.551600456237793,1.2756767554401407,9.489399909973145,0.007563011017614363 2837,2017-05-04,9.447999954223633,9.638999938964844,9.416999816894533,9.609600067138672,39120000.0,-0.015771779409280984,1.0145214749941425,1.112942845508164,55.62099939189534,67.71918737196232,0.09497963274618826,-0.11207064823912916,-0.8096870463760446,-1.1711690692678527,43.86643225222574,0.22200012207031072,0.3380640594993327,0.05145993232727086,-0.416616349413637,0.5195362140681787,-0.18257820854318219,0.2854980731977239,0.4645629963455207,25.972367396541962,-37.24208193883031,0.23403814087045374,5,0.17880010604858398,-0.2096996307373047,-1.1910998821258545,-1.1591999530792236,-0.21700000762939453,3,0.01200258889066319,-1.6079763597085386,9.59939956665039,-2.129361899785171,9.737199783325195,1.212381023385273,9.551600456237793,0.01200258889066319 2838,2017-05-05,9.505999565124512,9.515999794006348,9.32960033416748,9.451800346374512,48185000.0,0.006138824214848793,4.024266104570459,-0.335390970787843,53.619669716902926,66.6069098080136,0.028046276783523894,-0.13773703798996095,-0.8514558865912569,-1.208020636635748,43.467294686113476,0.1863994598388672,0.2976084709119018,0.08444957733154368,-0.3478020619627493,0.5167012166258367,-0.13167624231560282,0.3005753969786902,0.3947081339711005,37.72269633310599,-20.721578820171374,0.21612581964714672,5,0.12870073318481445,-0.17169952392578125,-1.165299654006958,-1.165299654006958,-0.22159957885742188,4,-0.005680612590808987,1.0145214749941425,9.447999954223633,-1.6079763597085386,9.59939956665039,-2.129361899785171,9.737199783325195,-0.005680612590808987 2839,2017-05-08,9.42300033569336,9.523200035095217,9.36139965057373,9.51319980621338,28445000.0,-0.008731246920698266,1.9364880184849618,-1.6642208614865193,51.70323345173264,64.67256435233547,0.13236450156676227,-0.018164172412451052,-0.751901454352188,-1.1081267002881638,43.354751773850566,0.16180038452148615,0.2613057067223288,-0.022359657287598367,-0.39250144358443606,0.3477821290092393,-0.2074305504360172,0.16271123586082048,0.4660892169581832,19.305501073327274,-33.89249349134488,0.18507089314841868,5,0.2116999626159668,-0.006700038909912109,-0.98110032081604,-0.98110032081604,-0.2292003631591797,0,-0.0014220606327545182,4.024266104570459,9.505999565124512,1.0145214749941425,9.447999954223633,-1.6079763597085386,9.59939956665039,-0.0014220606327545182 2840,2017-05-09,9.582599639892578,9.612799644470217,9.43939971923828,9.445799827575684,40645000.0,0.016937206676590266,-1.3181803693574736,-1.5166365337646797,51.40853789136541,62.28336579953632,-0.004612337065704963,-0.14611161929613914,-0.8932461272863019,-1.2480519759283233,42.93671623244805,0.18979930877685725,0.227164637899973,0.11238965988159144,-0.22096030096713903,0.4457396207303219,-0.05428532054277291,0.2790646403059558,0.29510412924377505,52.77419149490656,3.4057116203364473,0.1666749804243649,5,-0.015999317169189453,-0.15529966354370117,-1.0783497095108032,-1.1098997592926025,-0.46919918060302734,1,-0.03527219716714147,1.9364880184849618,9.42300033569336,4.024266104570459,9.505999565124512,1.0145214749941425,9.447999954223633,-0.03527219716714147 2841,2017-05-10,9.728400230407717,9.761199951171877,9.55620002746582,9.596799850463867,38935000.0,0.01521513952311726,1.0791086135439092,0.9619924012687919,54.84379242582532,60.13240518254791,-0.15607112636977405,-0.25220032090953914,-1.0168323440831113,-1.3726455742085975,42.480438363737626,0.20499992370605646,0.2338141999232679,0.2247702598571788,-0.06682529259520464,0.5163658123095622,0.07897248363098619,0.3705680360833714,0.1381454708837513,92.40042866770523,45.18038340867683,0.14579777622619194,5,-0.16179990768432795,-0.30110025405883967,-1.1372002363204974,-1.1920001506805438,-0.7066001892089862,2,-0.05495253538218503,-1.3181803693574736,9.582599639892578,1.9364880184849618,9.42300033569336,4.024266104570459,9.505999565124512,-0.05495253538218503 2842,2017-05-11,9.770400047302246,9.83199977874756,9.626999855041504,9.718000411987305,34080000.0,0.004317237767752724,1.3348630579647693,0.39817237106229486,55.593778762869206,58.60352641738083,-0.19850325644354072,-0.260007829317928,-1.0359361052146454,-1.395102503543768,42.07660125100906,0.20499992370605646,0.2308245688317978,0.2366000652313236,-0.03232554024912915,0.5055256707117763,0.10213726249109811,0.3710628679715491,0.08521074750123425,87.73889340247955,42.792411033339235,0.1344628027402262,5,-0.19449996948242188,-0.34310007095336914,-1.15749990940094,-1.2339999675750732,-0.5922002792358398,3,-0.05664046886449159,1.0791086135439092,9.728400230407717,-1.3181803693574736,9.582599639892578,1.9364880184849618,9.42300033569336,-0.05664046886449159 2843,2017-05-12,9.786600112915039,9.919400215148926,9.769399642944336,9.809200286865234,36580000.0,0.0016580759778885845,-4.26307512129831,-0.4313040313040313,63.72996945814508,58.17549283758994,-0.18786838094162484,-0.2484481998806558,-1.026735778807879,-1.394571094421316,41.293898966290215,0.15000057220458984,0.20131528262897191,0.22709012031555176,-0.03483894711752811,0.4890191877486316,0.09612558659901183,0.3580546540320917,-0.4667997360229492,76.20072260410934,27.425287670111416,0.13096453371654007,5,-0.16209983825683594,-0.3593001365661621,-1.173699975013733,-1.2502000331878662,-1.2746000289916992,4,-0.0567715202328124,1.3348630579647693,9.770400047302246,1.0791086135439092,9.728400230407717,-1.3181803693574736,9.582599639892578,-0.0567715202328124 2844,2017-05-15,9.906200408935547,9.918999671936037,9.709199905395508,9.774999618530273,35985000.0,0.012220821801299131,1.6760290969248355,-5.8053000253185925,65.13305617382608,57.32380396732443,-0.28147953858366037,-0.34573348837034956,-1.1188932735222856,-1.4957538701913649,40.09366139352762,0.20979976654052912,0.1737995731224924,0.32127041816711355,0.028550608262076338,0.6139902280721508,0.17491051321459494,0.46763032311963215,-0.5744080352783207,97.25004321332283,44.904359024750704,0.1463599049525189,5,-0.28170013427734375,-0.4789004325866699,-1.2933002710342407,-1.369800329208374,-1.5542001724243164,0,-0.06276881114857957,-4.26307512129831,9.786600112915039,1.3348630579647693,9.770400047302246,1.0791086135439092,9.728400230407717,-0.06276881114857957 2845,2017-05-16,9.922800064086914,9.979999542236328,9.81999969482422,9.931599617004396,45755000.0,0.0016756833564959273,2.0303172610607545,-0.06706935903587788,59.753778768724075,56.82297956014289,-0.3005937623784547,-0.33604001444399145,-1.1044480238207441,-1.4936429225320857,38.89259215360677,0.1599998474121076,0.16389926805315902,0.3102400779724128,-0.0008808719135089405,0.6213610278583346,0.15467960302945194,0.4658005529153737,-0.5792555335998539,86.50317516753454,33.08187864783251,0.15556047494296107,5,-0.26800012588500977,-0.4803004264831543,-1.2817999124526978,-1.3863999843597412,-1.5044002532958967,1,-0.07346717527758795,1.6760290969248355,9.906200408935547,-4.26307512129831,9.786600112915039,1.3348630579647693,9.770400047302246,-0.07346717527758795 2846,2017-05-17,9.596599578857422,9.922800064086914,9.579400062561037,9.922800064086914,40005000.0,-0.03287383431316859,1.1054536524327028,37.070120299114656,48.68848103111691,56.05269974227862,0.028125469591886443,-0.005606231335644196,-0.7459815681868385,-1.151725669416658,36.67449743716445,0.34340000152587713,0.1467281416542452,-0.01883039474487269,-0.3281557902086334,0.290495000718888,-0.17349309247675393,0.13583230298700855,-0.2275968479003918,4.2934444923208925,-47.26537395955053,0.15466269773188063,5,0.05820035934448242,-0.1540999412536621,-0.8993993997573853,-1.060199499130249,-1.2909994125366229,2,-0.050351076503433845,2.0303172610607545,9.922800064086914,1.6760290969248355,9.906200408935547,-4.26307512129831,9.786600112915039,-0.050351076503433845 2847,2017-05-18,9.69480037689209,9.726400375366213,9.52079963684082,9.583000183105467,31580000.0,0.010232874387196222,1.3497201650126973,-0.34273460294814695,56.409952691264664,56.362731183874374,-0.03507340688306293,-0.09887392243244975,-0.8111416704893131,-1.232731849856668,34.16082482650674,0.2056007385253924,0.10371458677861511,0.07302036285400426,-0.23740040301776233,0.38344112872577085,-0.08219002008187992,0.22823074578988845,-0.3013577734838879,37.892155030259225,-15.872032855461349,0.15521038293588363,5,-0.024100780487060547,-0.20010042190551758,-0.9448004961013794,-1.1536004543304443,-1.4149999618530273,3,-0.06941868935202422,1.1054536524327028,9.596599578857422,2.0303172610607545,9.922800064086914,1.6760290969248355,9.906200408935547,-0.06941868935202422 2848,2017-05-19,9.699799537658693,9.79319953918457,9.67240047454834,9.756999969482422,29535000.0,0.0005156538115544951,-1.1571539267194033,-0.5116308826163488,54.79609246145798,56.70638218495496,-0.010829929118557402,-0.09969082435590515,-0.7849269665602616,-1.2198888719364493,31.599416319015123,0.12079906463623047,0.08497448047097755,0.0721195697784438,-0.2395845708942126,0.3838237104511002,-0.08373250055788439,0.227971640114772,-0.2828946566973656,38.98082266887678,-16.22924263168872,0.15585207033632825,5,0.009900093078611505,-0.15469980239868342,-0.9087995290756243,-1.1585996150970477,-1.420199394226076,4,-0.05377428343412849,1.3497201650126973,9.69480037689209,1.1054536524327028,9.596599578857422,2.0303172610607545,9.922800064086914,-0.05377428343412849 2849,2017-05-22,9.655799865722656,9.71560001373291,9.531800270080566,9.703399658203123,30875000.0,-0.004536142398119836,4.105512728814008,0.8321579219393402,47.09990010668878,56.22764465332423,0.07785210451844904,-0.035456603235481055,-0.7078209341256567,-1.1577960497543032,30.425062189795604,0.18379974365234375,0.09311008911796215,0.014119911193848367,-0.2742273843484817,0.30246720673617844,-0.13005373657731667,0.1582935589650134,-0.2163711983103287,29.399010604229233,-23.403012966217275,0.14417364777116512,5,0.09459972381591797,-0.048799991607666016,-0.7909001111984253,-1.0462000370025635,-1.318399429321289,0,-0.1184572793249079,-1.1571539267194033,9.699799537658693,1.3497201650126973,9.69480037689209,1.1054536524327028,9.596599578857422,-0.1184572793249079 2850,2017-05-23,9.5,9.691200256347656,9.479999542236328,9.691200256347656,27300000.0,-0.01613536608973576,1.2092095287498503,4.016829620131581,46.503458029956185,55.30094083156099,0.24663985347051032,0.13222615350211697,-0.518830402755416,-0.9835459339200199,29.10437041683098,0.21120071411132812,0.09868936371085013,-0.14491996765136683,-0.42483121273178526,0.1349912774290516,-0.28487559019157516,-0.004964345111158508,-0.03894849759471164,4.516809889944218,-45.824582887596165,0.13995562254020913,5,0.22999954223632812,0.13139963150024414,-0.5877999067306519,-0.84309983253479,-1.1163997650146467,1,-0.12084208036723887,4.105512728814008,9.655799865722656,-1.1571539267194033,9.699799537658693,1.3497201650126973,9.69480037689209,-0.12084208036723887 2851,2017-05-24,9.576000213623047,9.600000381469727,9.485799789428713,9.528599739074707,20950000.0,0.00800002248663656,1.3941220572799147,-0.24791009935756753,54.754843125390565,55.20772576073003,0.16399400426023192,0.05230785834860541,-0.5582865245481017,-1.0376692050889424,26.48418105220272,0.11420059204101385,0.11742996454574772,-0.0647297859191891,-0.3462076012301587,0.2167480293917805,-0.2054686935746748,0.07600912173629659,-0.09600067138671875,30.651555658406764,-21.831652446053056,0.14073890765548486,5,0.15399932861328125,0.06599950790405273,-0.6631001234054565,-0.9184000492095947,-1.2540006637573242,2,-0.12088558657143711,1.2092095287498503,9.5,4.105512728814008,9.655799865722656,-1.1571539267194033,9.699799537658693,-0.12088558657143711 2852,2017-05-25,9.627799987792967,9.697199821472168,9.600000381469727,9.668999671936037,32725000.0,0.005409333021549889,-1.008275780534182,-0.8691829467034933,54.54547395829248,54.18722626074641,0.10039700456366418,-0.0004772704182673948,-0.5708070475772047,-1.0672954614783947,23.869386427632957,0.1211996078491211,0.1278105549392805,-0.012319993972779386,-0.29385734226828575,0.269217354322727,-0.15308866812053168,0.1284486801749729,-0.14780044555663885,47.190436461295235,-6.864109973968759,0.14076867414775282,5,0.10219955444336115,0.014199733734132636,-0.6129001379013044,-0.8682000637054426,-1.2812004089355433,3,-0.13733145922729784,1.3941220572799147,9.576000213623047,1.2092095287498503,9.5,4.105512728814008,9.655799865722656,-0.13733145922729784 2853,2017-05-26,9.602999687194824,9.664999961853027,9.578800201416016,9.660200119018556,23885000.0,-0.0025759052566096674,1.5808266114640588,1.3883706395684519,57.022446618124725,53.28604742122404,0.10774531102005014,0.03506795857773781,-0.5061993680886729,-1.0194264192329303,22.06622862374601,0.08619976043701172,0.11968476897851232,-0.04280028343200648,-0.3159945284063106,0.23039396154229763,-0.17939740591915765,0.09379683905514469,-0.1171998977661115,52.20708777753041,-5.985088164017903,0.13659712248715175,5,0.1269998550415039,0.03900003433227539,-0.570799708366394,-0.8260996341705322,-1.3379993438720703,4,-0.13779020256766117,-1.008275780534182,9.627799987792967,1.3941220572799147,9.576000213623047,1.2092095287498503,9.5,-0.13779020256766117 2854,2017-05-30,9.513999938964844,9.557000160217283,9.448399543762207,9.505599975585938,30365000.0,-0.009267911187028077,1.3008506253410064,-0.1468513979892917,47.16764344091238,51.88758794035607,0.1511565280453553,0.12765107419285293,-0.37865665311367813,-0.909905400647748,20.819528232050548,0.1546001434326172,0.10346861251096584,-0.12992000579833984,-0.40634215185821176,0.14650214026153208,-0.2681310788282758,0.008291067231596116,0.4659996032714844,26.36668889859939,-31.167836965871007,0.13821107302993615,5,0.1715998649597168,0.12799978256225586,-0.4817999601364136,-0.7370998859405518,-1.2587995529174822,1,-0.12974561734825207,1.5808266114640588,9.602999687194824,-1.008275780534182,9.627799987792967,1.3941220572799147,9.576000213623047,-0.12974561734825207 2855,2017-05-31,9.54699993133545,9.5600004196167,9.4306001663208,9.538399696350098,32585000.0,0.00346857185014815,6.479521525825478,1.0238419618528611,41.741015990676786,51.11564738030717,0.06620553893597503,0.08397670968446924,-0.3679315825718277,-0.9251869057124953,19.093024608700375,0.12940025329589844,0.0712025244852672,-0.08741002082824778,-0.3634066931916653,0.18858665153516974,-0.22540835700995565,0.05058831535346009,0.42236761093139563,43.6608835628689,-9.072419266898436,0.13799833618170854,5,0.06489992141723633,0.10290002822875977,-0.514799952507019,-0.7700998783111572,-1.269200325012207,2,-0.1266994347579179,1.3008506253410064,9.513999938964844,1.5808266114640588,9.602999687194824,-1.008275780534182,9.627799987792967,-0.1266994347579179 2856,2017-06-01,9.67199993133545,9.69379997253418,9.547200202941896,9.596199989318848,29285000.0,0.013093118351213295,1.4556070287539637,8.813705921490353,45.83473951579957,49.940623694144385,-0.05249449998165723,-0.03721332310645664,-0.454041550665071,-1.0336533650746489,17.547359077664012,0.14680004119873047,0.026414969738986827,0.033959960937499645,-0.24200762441388335,0.30992754628888264,-0.10402383173819274,0.17194375361319203,0.2758169158935537,90.54766589161152,40.49734756421397,0.13798379267569175,6,-0.06010007858276367,-0.022099971771240234,-0.6136997938156128,-0.8950998783111572,-1.5209999084472656,3,-0.13320923340538127,6.479521525825478,9.54699993133545,1.3008506253410064,9.513999938964844,1.5808266114640588,9.602999687194824,-0.13320923340538127 2857,2017-06-02,9.561400413513184,9.750399589538574,9.540200233459473,9.69760036468506,30395000.0,-0.011435020534268592,-1.3538520686046263,-1.7968345034096005,41.172789618133876,48.426923378219485,0.04156304862766724,0.08676601111935867,-0.31070275499778255,-0.9059162023958152,16.930311986829018,0.21019935607910156,-0.013005549775103376,-0.08230957984924281,-0.34623398868663813,0.1816148289881525,-0.21427178426793958,0.04965262456945396,0.3657277664794911,40.90071391508168,-5.600437305478778,0.13196220441869727,6,0.029099464416503906,0.08849954605102539,-0.3065502643585205,-0.644700288772583,-1.639800548553466,4,-0.12962545339025944,1.4556070287539637,9.67199993133545,6.479521525825478,9.54699993133545,1.3008506253410064,9.513999938964844,-0.12962545339025944 2858,2017-06-05,9.45199966430664,9.575599670410156,9.420999526977539,9.5649995803833,35190000.0,-0.011441916923793483,1.304024332179734,0.8296619426394694,32.05307536243244,46.755053962191,0.12529271952556797,0.20228505588838175,-0.16823696509145947,-0.7860416330170068,16.507414179380625,0.1546001434326172,-0.013694691518745472,-0.18901033401489187,-0.45988001845746496,0.08185935042768122,-0.3244451762361784,-0.05357549179360532,0.4552673951391597,9.41109029794355,-29.403693759613645,0.13543484222128663,6,0.13369989395141602,0.19790029525756836,-0.14294958114624023,-0.53529953956604,-1.5129995346069336,0,-0.11694880709988942,-1.3538520686046263,9.561400413513184,1.4556070287539637,9.67199993133545,6.479521525825478,9.54699993133545,-0.11694880709988942 2859,2017-06-06,9.409600257873537,9.48900032043457,9.380000114440918,9.420000076293944,37270000.0,-0.004485760467514144,-2.13218508926981,0.0920338596831459,30.127016273475377,44.935449322582016,0.14426729663254712,0.25679510770603287,-0.09202899660500208,-0.7331329758536125,15.980539380531539,0.10900020599365234,-0.039384878984016325,-0.23073973655700541,-0.503936257353713,0.04245678423970212,-0.3673379969553583,-0.09414147615865254,0.46849074962416815,7.991410739665559,-23.767017278449288,0.13659826039835354,6,0.15559959411620916,0.24029970169067205,-0.06665015220642267,-0.49290013313293635,-1.408800125122072,1,-0.12164171518264366,1.304024332179734,9.45199966430664,-1.3538520686046263,9.561400413513184,1.4556070287539637,9.67199993133545,-0.12164171518264366 2860,2017-06-07,9.244600296020508,9.428600311279297,9.191399574279783,9.400799751281738,56175000.0,-0.01753527858050763,1.2398497899490912,15.019440623572303,34.42479892648264,42.67655552270337,0.30086843672475005,0.4165303952580288,0.10495320675747877,-0.5570139557387961,15.400349394658036,0.2372007369995135,-0.06837852049492987,-0.37883973121643066,-0.7039587839586137,-0.05372067847424766,-0.5413992575875213,-0.21628020484534005,0.593643440032654,9.517123486319583,-24.65316192473469,0.16255952637109145,6,0.22629928588867188,0.34109926223754883,0.10364985466003418,-0.3279001712799072,-1.3280000686645508,2,-0.10702462824694003,-2.13218508926981,9.409600257873537,1.304024332179734,9.45199966430664,-1.3538520686046263,9.561400413513184,-0.10702462824694003 2861,2017-06-08,9.19379997253418,9.289799690246582,9.140399932861328,9.244600296020508,36990000.0,-0.005495134658033418,1.116157181645031,0.3252272768901073,26.861213174569485,39.600526546734145,0.3260386639555186,0.44820602935129017,0.18053844561262977,-0.4957241707330571,14.368676599873531,0.1493997573852539,-0.08363503060384403,-0.40291004180908274,-0.7760532916363356,-0.029766791981829854,-0.5894816667227101,-0.2163384168954554,0.5797593473416445,8.754109791426618,-23.91491605657549,0.18657162491362658,6,0.2515997886657715,0.36639976501464844,0.1544501781463623,-0.2770998477935791,-1.3537998199462882,3,-0.09963240106891857,1.2398497899490912,9.244600296020508,-2.13218508926981,9.409600257873537,1.304024332179734,9.45199966430664,-0.09963240106891857 2862,2017-06-09,9.217000007629396,9.321000099182127,9.190600395202637,9.227399826049805,36815000.0,0.0025234435341778827,-3.1266353800418942,0.2047195314259619,28.070506778298352,36.38364434230899,0.26645965619928624,0.4020333609157891,0.17767493361907505,-0.5066349527041929,13.001605583793635,0.1303997039794904,-0.0870343538443823,-0.3520400047302221,-0.752058250284934,0.04797824082448976,-0.5520491275075781,-0.15203088195286618,0.48058018580468875,17.601130735855254,-13.680037133612768,0.20000912277735558,6,0.22839975357055486,0.3431997299194318,0.15935015678405584,-0.3002998828887957,-1.7174000740051287,4,-0.11565585156328828,1.116157181645031,9.19379997253418,1.2398497899490912,9.244600296020508,-2.13218508926981,9.409600257873537,-0.11565585156328828 2863,2017-06-12,9.230999946594238,9.286800384521484,9.043999671936037,9.195799827575684,38810000.0,0.0015189257842305182,2.307889197827588,-3.384685923888703,30.164363675226937,34.49439103501061,0.21695769822228783,0.362880101422995,0.17841671260751468,-0.5093753272825339,11.506742959495522,0.24280071258544744,-0.11129951278987349,-0.3102600574493408,-0.7236092652773962,0.10308915037871458,-0.5169346613633685,-0.10358545353531312,0.3997186155711159,42.02247239170431,10.069346925471933,0.20667460391402814,6,0.1661996841430664,0.28099966049194336,0.20155024528503418,-0.3142998218536377,-1.7743997573852548,0,-0.14184813012783315,-3.1266353800418942,9.217000007629396,1.116157181645031,9.19379997253418,1.2398497899490912,9.244600296020508,-0.14184813012783315 2864,2017-06-13,9.28439998626709,9.360799789428713,9.22760009765625,9.235600471496582,27180000.0,0.005784859709868639,-3.1110849473127056,1.3863451639122188,38.8682355744942,34.175193210990315,0.14255505365779975,0.27458600800913047,0.13965121536607938,-0.5508131343931293,10.139001294317872,0.1331996917724627,-0.14019513496125846,-0.2257699966430664,-0.6164609439565325,0.1649209506703997,-0.42111547029979945,-0.030424522986333358,0.2641779312661594,62.5064780811488,25.96407889804668,0.1953454736567334,6,0.11279964447021484,0.2275996208190918,0.20010018348693848,-0.36769986152648926,-2.163400173187256,1,-0.14490972583660922,2.307889197827588,9.230999946594238,-3.1266353800418942,9.217000007629396,1.116157181645031,9.19379997253418,-0.14490972583660922 2865,2017-06-14,9.19379997253418,9.359999656677246,9.184000015258787,9.275799751281738,20860000.0,-0.009758305745866225,-2.464570328999773,-1.6803400429939417,30.559495512975914,32.47794387734324,0.19867792856162758,0.32440321045029563,0.23947312338153282,-0.44748429837897774,8.566277765275885,0.1759996414184588,-0.17593549943626385,-0.2799200057983402,-0.6436120589898113,0.08377204739313093,-0.46176603239407576,-0.09807397920260463,0.28413699061546005,47.285430884224986,9.584877519720244,0.18184602659573532,6,0.203399658203125,0.31819963455200195,0.33170032501220703,-0.2770998477935791,-2.2870001792907724,2,-0.1297613438781262,-3.1110849473127056,9.28439998626709,2.307889197827588,9.230999946594238,-3.1266353800418942,9.217000007629396,-0.1297613438781262 2866,2017-06-15,9.11340045928955,9.19320011138916,9.04800033569336,9.130999565124512,30025000.0,-0.008744970902653582,1.0450644065064676,0.2146238209878697,24.574942563627857,30.6337386490648,0.2140129980384078,0.38656600749222214,0.3305039139404933,-0.3554989973697822,8.396339879330016,0.1457996368408203,-0.19422305065606338,-0.33615956306457484,-0.7285471964619408,0.05622807033279109,-0.5323533797632578,-0.13996574636589187,0.3037852830901837,21.906806065221346,-13.990505051118078,0.1961938166986831,6,0.19639921188354492,0.39859914779663086,0.38354969024658203,-0.1967003345489502,-2.31380033493042,3,-0.1313231254656061,-2.464570328999773,9.19379997253418,-3.1110849473127056,9.28439998626709,2.307889197827588,9.230999946594238,-0.1313231254656061 2867,2017-06-16,9.02180004119873,9.151000022888184,9.001999855041504,9.11340045928955,45180000.0,-0.010051178865672417,-1.271330338581418,5.204833640403165,23.052678495627816,29.633694552753173,0.24699591863096693,0.44813803352204573,0.4299367713226072,-0.2559723523248376,8.561868515168701,0.1490001678466797,-0.21268162492669873,-0.39410996437072754,-0.8125123287338631,0.024292399992408065,-0.6033111465522953,-0.18490878218915974,0.3431396513188858,5.51844754125809,-27.14609058452738,0.20920118218156736,6,0.22370004653930664,0.46919965744018555,0.47515010833740234,-0.10509991645812988,-2.0493998527526855,4,-0.13099380203662914,1.0450644065064676,9.11340045928955,-2.464570328999773,9.19379997253418,-3.1110849473127056,9.28439998626709,-0.13099380203662914 2868,2017-06-19,9.178199768066406,9.186400413513184,8.973600387573242,9.059399604797363,57370000.0,0.017335756296245064,2.1478955201771894,-1.2969390942217596,35.34647070476038,30.213633934007063,0.05327580954793021,0.2642036202125908,0.2847345879079235,-0.4039860403875082,8.408706160982474,0.2128000259399414,-0.24529181852242132,-0.21163024902343786,-0.6204403664435922,0.19717986839671653,-0.41603530773351594,-0.007225190313359775,0.12866955045503126,52.840830722547096,18.57910338390333,0.20440505871007736,6,0.02290058135986328,0.2986001968383789,0.32340025901794434,-0.26149964332580566,-2.3661999702453613,0,-0.18288987784755673,-1.271330338581418,9.02180004119873,1.0450644065064676,9.11340045928955,-2.464570328999773,9.19379997253418,-0.18288987784755673 2869,2017-06-20,8.51200008392334,8.892000198364258,8.495200157165527,8.892000198364258,165855000.0,-0.07258500588110606,1.088420640517594,-3.1986497659969015,20.910617256418945,28.712058192888875,0.6467764896696693,0.8857309552422841,0.9565234238947955,0.26706956947644933,9.44688222306202,0.6829996109008789,-0.2825141997663696,-0.8206399440765377,-1.3689922447082257,-0.2722876434448498,-1.0948160943923817,-0.5464637937606938,0.734880827027423,1.9426383534331415,-29.844204181714108,0.2741761503158436,6,0.4159998893737793,0.7255997657775879,1.0139000415802002,0.40470004081726074,-1.515200138092041,1,-0.12398964806258583,2.1478955201771894,9.178199768066406,-1.271330338581418,9.02180004119873,1.0450644065064676,9.11340045928955,-0.12398964806258583 2870,2017-06-21,8.35200023651123,8.559599876403809,8.28600025177002,8.503000259399414,76875000.0,-0.018796974369666875,1.0711611974024755,0.3973683616131145,13.61630941540895,27.240402219648814,0.7452128198191819,1.0069422335176874,1.1158938344232645,0.4317244602414405,10.946209075597611,0.27359962463378906,-0.30626991895741895,-0.9232398033142086,-1.6184911451002808,-0.22798846152813645,-1.2708654742072447,-0.5756141324211725,0.8344001770019531,7.275131718926738,-16.373351685790308,0.3476256708930365,6,0.47139978408813477,0.7809996604919434,1.1738998889923096,0.5646998882293701,-1.3420000076293945,2,-0.14738989326772411,1.088420640517594,8.51200008392334,2.1478955201771894,9.178199768066406,-1.271330338581418,9.02180004119873,-0.14738989326772411 2871,2017-06-22,8.418399810791017,8.503199577331543,8.340000152587889,8.340000152587889,57705000.0,0.007950140373502057,-3.163268781626949,-0.5192029557583839,17.708184585473816,26.089033087112757,0.6227439428525923,0.8952725953781009,1.050448688495182,0.36998217868183936,12.52656141429548,0.16319942474365412,-0.3262227624304579,-0.7989602088928205,-1.5766416611367422,-0.021278756648898778,-1.1878009350147813,-0.41011948277085963,0.5879205703735337,14.7045241267698,-6.482350610209783,0.38884072612196113,6,0.40500020980834783,0.6860003471374494,1.1302499771118146,0.513499975204466,-1.542999744415285,3,-0.1795590672243893,1.0711611974024755,8.35200023651123,1.088420640517594,8.51200008392334,2.1478955201771894,9.178199768066406,-0.1795590672243893 2872,2017-06-23,8.305600166320799,8.458600044250487,8.300000190734862,8.442999839782715,55225000.0,-0.013399178823228053,-1.1345929225121105,-1.7525544959127497,17.674241246726694,24.701241706168283,0.6623153189895223,0.9527873433238216,1.1594622597111286,0.4857159754267695,13.80263506285348,0.158599853515625,-0.350797229247263,-0.8456498622894308,-1.6976666078523426,0.0063668832734808944,-1.2716582350708876,-0.4196414895079741,0.5566561889648458,2.1768004253613493,-19.652813200534155,0.42600837278145615,6,0.5177998542785662,0.7339997291564959,1.243049621582033,0.6262996196746844,-1.3608002662658665,4,-0.18132344584422655,-3.163268781626949,8.418399810791017,1.0711611974024755,8.35200023651123,1.088420640517594,8.51200008392334,-0.18132344584422655 2873,2017-06-26,8.279800415039062,8.359999656677246,8.219599723815918,8.320400238037111,49970000.0,-0.003106307884450654,1.3439316021589263,0.2954870413815214,17.84126081001044,22.364911176781202,0.6023405160111448,0.921625814829806,1.1777002021072054,0.5147160395699739,15.318599186110166,0.14039993286132812,-0.36689755781415023,-0.8052896499633793,-1.7132640756626447,0.10268477573588619,-1.259276862813012,-0.35130243711374654,0.46720471954345655,8.953100644906907,-14.022728255637578,0.4539872128496327,6,0.5099992752075195,0.7265992164611816,1.3028993606567383,0.6520993709564209,-1.2586002349853516,0,-0.15790238424326197,-1.1345929225121105,8.305600166320799,-3.163268781626949,8.418399810791017,1.0711611974024755,8.35200023651123,-0.15790238424326197 2874,2017-06-27,8.279600143432617,8.416000366210938,8.276000022888184,8.284999847412111,56790000.0,-2.418797512093729e-05,-21.222373599757795,0.13299821478910118,19.688375085823637,21.157008907097616,0.4973193537938574,0.8691690567651005,1.1661377767182497,0.5171675753697969,17.419069499442365,0.1400003433227539,-0.38999378080516145,-0.7437699317932136,-1.6957370464614314,0.20819718287500422,-1.2197534891273225,-0.2677863744591047,0.361923908996582,17.64717432036711,-6.740643212330436,0.47598355733410913,6,0.4267997741699219,0.7053995132446289,1.34779953956604,0.6522996425628662,-1.3724002838134757,1,-0.17725497852401406,1.3439316021589263,8.279800415039062,-1.1345929225121105,8.305600166320799,-3.163268781626949,8.418399810791017,-0.17725497852401406 2875,2017-06-28,8.337400436401367,8.398799896240233,8.287799835205076,8.287799835205076,33550000.0,0.006981048839006743,-3.475754662564571,-9.185800070643722,23.217406657592065,21.00617158420475,0.34113780111202985,0.7548012792628853,1.0978936857969543,0.46811527037016987,19.54820954892383,0.11919975280761541,-0.4211454093597329,-0.6254896640777581,-1.5909844826709154,0.34000515451539925,-1.1082370733743367,-0.1427422547811794,0.21973875030517576,41.53764930592919,14.54552194446606,0.4827474092965786,6,0.3655996322631836,0.6475992202758789,1.341299295425415,0.5944993495941162,-1.4462003707885742,2,-0.16079358317935188,-21.222373599757795,8.279600143432617,1.3439316021589263,8.279800415039062,-1.1345929225121105,8.305600166320799,-0.16079358317935188 2876,2017-06-29,8.383600234985353,8.454000473022461,8.311200141906737,8.329000473022461,38910000.0,0.005541271399449155,-2.1662895688396517,1.1007883099403926,24.306309792135565,21.145463950483386,0.20174471820354256,0.6399387284407343,1.036123408377076,0.43373214698011253,21.22336260018284,0.14280033111572443,-0.4740057009037333,-0.514869880676267,-1.452683403789596,0.42294364243706184,-0.9837766422329306,-0.04596311911960349,0.10603105914306532,68.619368740275,38.76883589943751,0.46890676155666433,6,0.31939983367919744,0.6013994216918928,1.2970993518829328,0.5482995510101301,-1.594600200653078,3,-0.16384369096839657,-3.475754662564571,8.337400436401367,-21.222373599757795,8.279600143432617,1.3439316021589263,8.279800415039062,-0.16384369096839657 2877,2017-06-30,8.321999549865723,8.475000381469728,8.31659984588623,8.415200233459473,37005000.0,-0.007347760316930074,-2.0461614642556185,-1.7069796688324743,22.77462564810361,19.74859227752152,0.17169505674462116,0.6365626548619332,1.080194783642245,0.5059372735341441,22.689736053256592,0.15840053558349787,-0.5176664331836616,-0.5145005226135257,-1.4314328771197573,0.4024318318927067,-0.9729666998666424,-0.05603434536040908,-0.10239982604980469,40.09379889248573,11.296193672020628,0.4584661772531161,6,0.23380041122436523,0.6630001068115234,1.3640000820159912,0.6099002361297607,-1.6491994857788086,4,-0.17382835396972973,-2.1662895688396517,8.383600234985353,-3.475754662564571,8.337400436401367,-21.222373599757795,8.279600143432617,-0.17382835396972973 2878,2017-07-03,8.346599578857424,8.374199867248535,8.288200378417969,8.316200256347656,21140000.0,0.0029560238310872844,1.0093362151563092,-0.3261705959397702,21.418967582848012,19.80507564712475,0.01869297993738428,0.5532690962797737,1.037538523214053,0.49081921808729057,24.872209999162482,0.0859994888305664,-0.5524305045995686,-0.4346304893493631,-1.3283160288497342,0.4590550501510071,-0.8814732590995487,0.01221228040082245,-0.12189184188842894,35.47709987683783,10.491378134402453,0.4468427697501853,7,0.04300022125243963,0.6384000778198224,1.3394000530242902,0.5853002071380597,-1.6543993949890163,0,-0.16794859577945453,-2.0461614642556185,8.321999549865723,-2.1662895688396517,8.383600234985353,-3.475754662564571,8.337400436401367,-0.16794859577945453 2879,2017-07-05,8.265000343322754,8.394599914550781,8.226799964904785,8.36400032043457,48475000.0,-0.009776344817279514,1.0948916841785679,-3.256650771740304,21.53712617375541,20.685166398052136,0.06880643571239631,0.5741584825625914,1.1064020790110227,0.5775719173354901,27.396022375568407,0.1677999496459961,-0.5836689165315452,-0.4589997291564938,-1.3295518034845148,0.4115523451715273,-0.8942757663205043,-0.023723691992483253,0.21000003814697443,15.390940493435226,-6.494190320289567,0.43527603716401037,7,0.09639930725097656,0.7199993133544922,1.42099928855896,0.6668994426727295,-1.8120002746582031,2,-0.15049003165183195,1.0093362151563092,8.346599578857424,-2.0461614642556185,8.321999549865723,-2.1662895688396517,8.383600234985353,-0.15049003165183195 2880,2017-07-06,8.255200386047362,8.265199661254883,8.12660026550293,8.235199928283691,56300000.0,-0.0011857177094142246,5.930141624147632,-0.20202487260255023,22.511189338390437,21.21883359282065,0.07088572125650039,0.5333812798389612,1.1011749782889186,0.5931433827670283,29.308005613442933,0.13859939575195312,-0.6489052902557013,-0.41932969093323,-1.2776808994118802,0.4390215175454202,-0.8485052951725542,0.00984591330609419,0.21483598709106744,36.911618180025805,14.408387187045559,0.4291756042393249,7,0.04559993743896662,0.6832995414733904,1.4085993766784686,0.6766993999481219,-1.7270002365112287,3,-0.16329107270449317,1.0948916841785679,8.265000343322754,1.0093362151563092,8.346599578857424,-2.0461614642556185,8.321999549865723,-0.16329107270449317 2881,2017-07-07,8.277799606323242,8.348199844360353,8.264800071716309,8.27340030670166,30930000.0,0.0027375737982178183,-6.722283544527516,0.21995994659548015,25.066971433831313,22.040248058054498,0.02932925440586942,0.46234361766233434,1.0562608476817985,0.5762566019440527,30.905219691325357,0.09299945831299183,-0.6247706704861375,-0.35093045234680176,-1.1901585807430486,0.4882976760494442,-0.7705445165449252,0.06868361185132166,0.17849932250976686,43.39818900482837,17.972098675448613,0.419614064198123,7,0.023000717163085938,0.6607003211975098,1.353100299835205,0.6541001796722412,-1.8297996520996094,4,-0.16750822762745476,5.930141624147632,8.255200386047362,1.0948916841785679,8.265000343322754,1.0093362151563092,8.346599578857424,-0.16750822762745476 2882,2017-07-10,8.151000022888184,8.279000282287598,8.140000343322754,8.260000228881836,40580000.0,-0.015318030088358192,-1.1221435175411136,-24.77671797095166,14.87960037432336,21.711174676311487,0.14739246485426172,0.5324872794506046,1.1594502995314304,0.706364821131551,32.887739459291915,0.13899993896484375,-0.5735441055145607,-0.42443003654480016,-1.2414580204049912,0.3925979473153909,-0.8329440284748948,-0.015916044614705527,0.29211095941162313,9.104399006469336,-12.322929232364245,0.4085139919300953,7,0.14980030059814453,0.7874999046325684,1.4798998832702637,0.7808997631072998,-1.6954002380371094,0,-0.1670960599596838,-6.722283544527516,8.277799606323242,5.930141624147632,8.255200386047362,1.0948916841785679,8.265000343322754,-0.1670960599596838 2883,2017-07-11,7.921599864959718,8.141400337219237,7.894999980926514,8.140000343322754,71380000.0,-0.028143805334842953,1.2278466277638693,2.0036703267859406,21.21678324929661,21.880997805586265,0.35831957921922797,0.694360978187059,1.3669429311172818,0.9365597625224344,34.59308264318558,0.2560000419616699,-0.5433084021160681,-0.5883601903915396,-1.3939702002616299,0.2172498194785506,-0.9911651953265848,-0.18555518545649452,0.5088506886682138,5.324236902963421,-17.800757991165042,0.40280500493504534,7,0.26340031623840243,0.8136999607086173,1.6986000537872306,1.0734000205993643,-1.5190000534057626,1,-0.15764489776828106,-1.1221435175411136,8.151000022888184,-6.722283544527516,8.277799606323242,5.930141624147632,8.255200386047362,-0.15764489776828106 2884,2017-07-12,7.939000129699707,7.982999801635742,7.810999870300293,7.920000076293945,54640000.0,0.0021965594118125153,2.214970097239677,-0.08699639097941388,26.61376987139988,22.258371496009353,0.32131392128128056,0.6018561884789051,1.3253804305928387,0.9196100579859916,36.863310801520655,0.17199993133544922,-0.5039697019745937,-0.5036899328231819,-1.260208073199733,0.2528282075533692,-0.8819490030114583,-0.12543086263490544,0.45932338956613883,23.827301857818647,-1.2487853113921865,0.37825907018827565,7,0.20399999618530273,0.7109999656677246,1.6787996292114258,1.1024994850158691,-1.5806002616882324,2,-0.1570474777002504,1.2278466277638693,7.921599864959718,-1.1221435175411136,8.151000022888184,-6.722283544527516,8.277799606323242,-0.1570474777002504 2885,2017-07-13,8.000800132751465,8.02400016784668,7.860000133514403,7.96019983291626,46305000.0,0.007784355969533863,2.7700996969082654,2.1368518797369873,26.22949662782787,22.472058922197387,0.23104255019828734,0.4702046518328551,1.2336548037688768,0.8577144232814504,38.97634692040015,0.16400003433227628,-0.4614991889098867,-0.3822399377822876,-1.0748257472702498,0.31034587170567374,-0.7285328425262687,-0.035947033038306486,0.35053749459713757,35.3313982904161,8.573936423187618,0.34629290474398083,7,0.14219999313354492,0.6189999580383301,1.6067497730255127,1.0840997695922852,-1.7760000228881836,3,-0.1934556592347505,2.214970097239677,7.939000129699707,1.2278466277638693,7.921599864959718,-1.1221435175411136,8.151000022888184,-0.1934556592347505 2886,2017-07-14,7.916600227355957,8.038000106811522,7.9028000831604,7.97599983215332,55255000.0,-0.010523935606244317,-2.1080503365268264,-1.4630336484820012,27.112242573329937,22.954016358333647,0.27047545375794435,0.4850129380508683,1.2907760661124072,0.9398112396456391,40.63504135037677,0.13520002365112127,-0.43068841956668713,-0.406599831581115,-1.0375523332093444,0.22435267004711434,-0.7220760823952297,-0.09112358076700033,0.3915103794287802,22.564158994485812,-7.00092871941084,0.3154762508141146,7,0.18619966506958008,0.6692996025085449,1.6116993427276611,1.168299674987793,-1.744800090789795,4,-0.1753783237686024,2.7700996969082654,8.000800132751465,2.214970097239677,7.939000129699707,1.2278466277638693,7.921599864959718,-0.1753783237686024 2887,2017-07-17,7.8400001525878915,7.954999923706055,7.820199966430664,7.914000034332275,41475000.0,-0.00967588012128906,-1.373233376847425,1.2457975435497963,25.582916025571365,23.416677296414022,0.30342176802190135,0.4938562005269622,1.3437299040669677,1.015358316874111,42.28482139166728,0.13479995727539062,-0.41321842477277393,-0.4241099119186389,-0.9983989822016026,0.15017915836432572,-0.7112544470601216,-0.13696537677715703,0.42834159527809046,8.777312743541952,-22.42862721574144,0.28714453514148225,7,0.2627997398376456,0.7458996772766104,1.6627995967864981,1.2448997497558585,-1.7298002243042,0,-0.1775510422540969,-2.1080503365268264,7.916600227355957,2.7700996969082654,8.000800132751465,2.214970097239677,7.939000129699707,-0.1775510422540969 2888,2017-07-18,7.499599933624268,7.90500020980835,7.248000144958496,7.90500020980835,381245000.0,-0.04341839443093143,2.241241328368145,5.478390865332016,18.568642408474773,23.086845766938396,0.5710969892236069,0.739991765156498,1.6541710848733011,1.354385600393087,44.612759324772476,0.6570000648498535,-0.4108719594992376,-0.6805801391601562,-1.177860867041142,-0.1832994112791706,-0.92922050310065,-0.4319397752196634,0.7321544640364586,31.848076052512518,-1.028633842760506,0.24864036394049285,7,0.29850006103515714,0.8048000335693359,2.003199815750122,1.6414999961853027,-1.5577998161315918,1,-0.13920744546551678,-1.373233376847425,7.8400001525878915,-2.1080503365268264,7.916600227355957,2.7700996969082654,8.000800132751465,-0.13920744546551678 2889,2017-07-19,7.4566001892089835,7.5999999046325675,7.252399921417236,7.3959999084472665,161675000.0,-0.005733605098386052,1.0011529750875077,-0.14948258381106755,14.07826048400986,22.14985367200722,0.5446407189768907,0.7376913575005473,1.6687701624865854,1.3962210595282452,45.56973726670284,0.34759998321533114,-0.40314723775422756,-0.6708098888397229,-1.2387958898279683,-0.10282388785147667,-0.9548028893338456,-0.38681688834560024,0.6767787831815193,26.405070167496554,-5.1540084437631215,0.283993000494123,7,0.34149980545044123,0.84779977798462,1.9979994297027597,1.7968997955322275,-1.4182000160217276,2,-0.1413513331692844,2.241241328368145,7.499599933624268,-1.373233376847425,7.8400001525878915,-2.1080503365268264,7.916600227355957,-0.1413513331692844 2890,2017-07-20,7.120999813079834,7.479199886322021,7.114200115203857,7.4566001892089835,222740000.0,-0.04500715709752312,-1.0904926091557658,-5.537934344706178,8.341003196012238,20.291412756693987,0.7849849539960498,1.029102294501616,1.966339456119817,1.7284479374896247,46.167677671056865,0.3649997711181632,-0.40719690051630764,-0.9448602437973026,-1.6584930909135736,-0.23122739668103165,-1.3016766673554372,-0.5880438202391671,0.9238412765674688,0.7360573649868984,-25.055527959215006,0.3568164235581354,7,0.5756003856658936,1.1161000728607178,2.333599805831909,2.2284998893737793,-0.9451999664306641,3,-0.10709169570087862,1.0011529750875077,7.4566001892089835,2.241241328368145,7.499599933624268,-1.373233376847425,7.8400001525878915,-0.10709169570087862 2891,2017-07-21,6.906799793243407,7.171599864959718,6.884200096130371,7.111000061035156,159915000.0,-0.03008004851270807,-1.3047326247684234,0.6084625713088185,7.577914190404101,19.480114291814072,0.8764220106437586,1.1850064925302162,2.134534944046666,1.9389303297854807,46.9001931166232,0.2873997688293466,-0.4156168765440462,-1.083480262756349,-1.9448049375620107,-0.22215558795068713,-1.5141426001591798,-0.652817925353518,1.0263643794706825,2.110543589104088,-20.96840195252836,0.43066233740283105,7,0.6060004234313965,1.1319003105163583,2.547799825668336,2.5247001647949228,-0.6663999557495108,4,-0.09874322461862783,-1.0904926091557658,7.120999813079834,1.0011529750875077,7.4566001892089835,2.241241328368145,7.499599933624268,-0.09874322461862783 2892,2017-07-24,6.799600124359131,6.9274001121521,6.730400085449219,6.894999980926514,127855000.0,-0.015520888413349532,1.4594242240240025,0.4671877152711433,5.8151250615931644,17.7688189376248,0.8624634528610615,1.2370180460520643,2.19218191093003,2.041620327269751,47.642467308106916,0.19700002670288086,-0.4358346103327655,-1.1153799295425415,-2.1131480757576817,-0.1176117833274013,-1.6142640026501116,-0.6164958564349714,0.9867090776332379,5.891369962834635,-14.974075578965223,0.49888407310757,7,0.5845999717712393,1.1588001251220703,2.611299514770508,2.642899513244629,-0.5922002792358398,0,-0.09232895704321131,-1.3047326247684234,6.906799793243407,-1.0904926091557658,7.120999813079834,1.0011529750875077,7.4566001892089835,-0.09232895704321131 2893,2017-07-25,6.972400188446045,7.0177998542785645,6.78000020980835,6.800000190734862,176355000.0,0.02541326856381887,-1.239168453309686,-1.807130575604304,14.909309512695458,16.468323342213193,0.6044211472248806,1.013195858973944,1.9702931708765412,1.8661829604527664,48.049278008383254,0.23779964447021484,-0.4671311785278167,-0.8772098541259767,-1.9433113787517637,0.18889167049981026,-1.4102606164388707,-0.3441590918130837,0.6449635548994195,27.828904475174713,6.011923525283681,0.5330507623128934,7,0.4117999076843253,0.9860000610351562,2.3958497047424316,2.470099449157715,-0.6698002815246573,1,-0.1236590323072827,1.4594242240240025,6.799600124359131,-1.3047326247684234,6.906799793243407,-1.0904926091557658,7.120999813079834,-0.1236590323072827 2894,2017-07-26,6.811999797821045,7.111000061035156,6.801000118255615,7.0869998931884775,181070000.0,-0.023005046510497063,-1.087545536426733,-1.5951281845614256,13.782352666653154,15.085307346527115,0.6572628122605471,1.1151860566983434,2.0748732519162303,2.023050417448747,48.6356761913849,0.309999942779541,-0.48176653130950964,-0.9642302274703978,-2.105122785103461,0.17666233016266553,-1.5346765062869299,-0.39378394865386657,0.6634497602610203,10.897400383482134,-8.638007973803534,0.5704462788165314,7,0.5722002983093253,0.9992003440856934,2.5269503593444824,2.630499839782715,-0.4777998924255371,2,-0.127745112471483,-1.239168453309686,6.972400188446045,1.4594242240240025,6.799600124359131,-1.3047326247684234,6.906799793243407,-0.127745112471483 2895,2017-07-27,6.996799945831299,7.029200077056885,6.75,6.792399883270264,85055000.0,0.02712861912728859,1.074292273192644,-0.7432726970073686,20.272920919990455,14.325382718378284,0.35209466268723055,0.8693752153790495,1.8347141559515503,1.837164384219923,49.282454196847986,0.27920007705688477,-0.5073641736559384,-0.7124000549316403,-1.8718471752612622,0.44704706539798167,-1.2921236150964504,-0.1326764947668293,0.35944169662951087,60.38077822197568,42.05188068618601,0.5797235601648107,7,0.3459000587463379,0.6482000350952148,2.0859999656677246,2.240799903869629,-0.5977997779846191,3,-0.136976872293606,-1.087545536426733,6.811999797821045,-1.239168453309686,6.972400188446045,1.4594242240240025,6.799600124359131,-0.136976872293606 2896,2017-07-28,7.010000228881836,7.159800052642822,6.984799861907959,6.994999885559082,87055000.0,0.0018866171896771977,-8.886907327586206,0.07338717579049032,22.048038801109243,13.932618582326938,0.21989315304334411,0.7884143319889256,1.7756829573098418,1.82510909763581,50.05801041053165,0.17500019073486328,-0.5505169202157632,-0.6305197715759281,-1.7844817808232527,0.5234422376713974,-1.2075007761995913,-0.05353876695226578,0.2461067644571191,65.11415109320535,43.733966801340394,0.5769810046236626,7,0.30769991874694824,0.6067996025085449,1.9681997299194336,2.122999668121338,-0.8436002731323233,4,-0.11900147717480591,1.074292273192644,6.996799945831299,-1.087545536426733,6.811999797821045,-1.239168453309686,6.972400188446045,-0.11900147717480591 2897,2017-07-31,6.875400066375732,7.06279993057251,6.8421998023986825,7.019999980926514,61710000.0,-0.01920116378192671,-1.0909920903954895,-9.639773666475936,23.122004762978108,14.438547732827308,0.2271641924355441,0.8528059380290154,1.8587774148003007,1.959572230051677,51.10861744164246,0.22060012817382724,-0.6083371437847012,-0.6927899599075316,-1.8482434956715856,0.4626635758565234,-1.270516727789559,-0.11506319202550408,0.29659382170086523,30.600305091963932,6.892175007928941,0.5777267678820274,7,0.28979992866516113,0.7273001670837411,2.0885000228881836,2.2575998306274414,-0.5177998542785645,0,-0.09235829519031424,-8.886907327586206,7.010000228881836,1.074292273192644,6.996799945831299,-1.087545536426733,6.811999797821045,-0.09235829519031424 2898,2017-08-01,6.9447999000549325,6.954800128936768,6.812600135803223,6.8815999031066895,44875000.0,0.010093933881549777,2.418250383989363,-0.4370680103413769,25.12261572578754,15.665698315247049,0.07910894026816262,0.7093719912590375,1.737455209623703,1.8891665413989278,52.14854386148867,0.14219999313354492,-0.6678298469587949,-0.5533001422882071,-1.679639144186475,0.5730388596100608,-1.1164696432373402,0.009869358660926864,0.21500015258788974,47.53535261858988,22.857396268781443,0.563169500949134,8,0.1600000858306876,0.657900333404541,1.9867000579833975,2.1881999969482413,-0.5998001098632821,1,-0.10618017301345262,-1.0909920903954895,6.875400066375732,-8.886907327586206,7.010000228881836,1.074292273192644,6.996799945831299,-0.10618017301345262 2899,2017-08-02,7.021200180053711,7.048399925231934,6.922599792480469,6.960000038146973,49795000.0,0.0110010772229987,1.1764798086045456,0.9683567224988546,25.66575459294269,17.590670692683766,-0.07325100011998664,0.5639242610201425,1.6103682671860042,1.8130662764362437,52.8660717658999,0.12580013275146484,-0.7242184664211706,-0.4147098541259764,-1.4993376888075147,0.6699179805555611,-0.9570237714667451,0.12760406321479234,0.06989587783813445,66.17865915456247,41.07827283610374,0.5423139173407688,8,-0.07020020484924316,0.5815000534057626,1.8768994808197021,2.078599452972412,-1.0206003189086905,2,-0.10234721339718678,2.418250383989363,6.9447999000549325,-1.0909920903954895,6.875400066375732,-8.886907327586206,7.010000228881836,-0.10234721339718678 2900,2017-08-03,6.9071998596191415,7.109600067138673,6.902999877929688,7.036799907684326,46130000.0,-0.016236585984035767,-1.9942053924058891,-2.117642933944168,25.29130558407489,19.558825291980522,0.008082404891534445,0.6026562505917639,1.676334846098011,1.9273071092407674,53.20976488512551,0.20660018920898438,-0.742627843270224,-0.46131014823913485,-1.498048536896074,0.5754282404178053,-0.9796793425676045,0.057059046089334764,-0.17679977416992276,27.24647075869615,1.7498687720154784,0.5183691943284701,8,0.037900209426878995,0.695500373840332,1.938499927520751,2.1925997734069815,-0.8043999671936044,3,-0.0829569095826378,1.1764798086045456,7.021200180053711,2.418250383989363,6.9447999000549325,-1.0909920903954895,6.875400066375732,-0.0829569095826378 2901,2017-08-04,6.891200065612793,6.907599925994872,6.784200191497803,6.888599872589111,41490000.0,-0.0023163936662505824,5.9717533910750715,-0.020063210334411503,26.064594792133292,21.808766373151645,0.02417939117259138,0.5369804725054674,1.640674538991128,1.9443413976826527,54.260174434381106,0.12339973449706942,-0.7561099543192302,-0.40797996520996094,-1.371559924334008,0.5555999939140852,-0.8897699447719845,0.07381001435206258,-0.1532159805297848,32.882579903958366,5.053356556948486,0.4817899795620231,8,0.06369996070861816,0.7115001678466806,1.9527997970581055,2.20859956741333,-0.7146000862121582,4,-0.07142440983859966,-1.9942053924058891,6.9071998596191415,1.1764798086045456,7.021200180053711,2.418250383989363,6.9447999000549325,-0.07142440983859966 2902,2017-08-07,6.789000034332275,6.914599895477295,6.7382001876831055,6.906400203704834,48060000.0,-0.014830512872568868,1.6367757432340928,-45.150559325142126,29.624972928748477,23.443840086046425,0.13937437858059365,0.5606562299527003,1.6872918594579431,2.0476755307556864,55.028363273883585,0.17639970779418945,-0.7255510883401834,-0.44207999706268275,-1.3426347074281164,0.4584747133027518,-0.8923573522453996,0.008197358120034082,0.3206000328063974,13.677938378342258,-13.079351883052617,0.45027735518271716,8,0.16000008583068848,0.8137001991271982,2.054999828338623,2.3107995986938477,-0.5570001602172852,0,-0.0917071844799302,5.9717533910750715,6.891200065612793,-1.9942053924058891,6.9071998596191415,1.1764798086045456,7.021200180053711,-0.0917071844799302 2903,2017-08-08,6.672800064086914,6.77899980545044,6.6468000411987305,6.760000228881836,53905000.0,-0.017115918346992665,1.1118288251917485,0.742760127697944,28.43149295845616,25.071522340691203,0.2331220890935306,0.609765277525856,1.7462123801271616,2.164348617027219,55.283119046963655,0.14219999313354492,-0.671730470722478,-0.49583997726440465,-1.3675144782511346,0.3758345237223262,-0.9316772277577696,-0.06000272677103968,0.4293720054626471,5.617982158790463,-20.30877810557792,0.43583725049336536,8,0.2304999828338623,0.8478999137878418,2.097599744796753,2.426999568939209,-0.4609999656677246,1,-0.047236519746209016,1.6367757432340928,6.789000034332275,5.9717533910750715,6.891200065612793,-1.9942053924058891,6.9071998596191415,-0.047236519746209016 2904,2017-08-09,6.692200183868407,6.727200031280518,6.5776000022888175,6.625,33340000.0,0.0029073431835466845,1.180760368263205,-0.7706428540181008,35.714308408696894,26.787232061658585,0.21785061240459314,0.5187661695628147,1.6714464305501275,2.1450186917089207,55.4154129834546,0.1496000289917001,-0.5988954108979403,-0.4140998601913459,-1.2303741737670668,0.40217445338437496,-0.8222370169792068,-0.005962703403485037,0.39175700454712103,21.54138488910393,-7.259045392871993,0.4081371567878605,8,0.176499843597413,0.7938997745513925,1.9950995445251474,2.4075994491577157,-0.4304003715515119,2,-0.051881352042290385,1.1118288251917485,6.672800064086914,1.6367757432340928,6.789000034332275,5.9717533910750715,6.891200065612793,-0.051881352042290385 2905,2017-08-10,6.453000068664551,6.65880012512207,6.446000099182129,6.63100004196167,61825000.0,-0.03574312014462,-1.2166679498228004,-2.6488018789603625,35.129133140219324,28.240686988226372,0.41549428824217216,0.6704371552200534,1.850295815097713,2.384881902368674,55.931540313640646,0.2462000846862784,-0.5589499286317654,-0.5759099721908569,-1.3259035207286187,0.17408357634690486,-0.9509067464597374,-0.20091319792197648,0.6005756885833753,1.4938054898369328,-29.415244612250532,0.37499677426888084,8,0.3248000144958496,0.9440999031066903,2.2201995849609375,2.6467995643615723,-0.4156002998352042,3,-0.07010695842331749,1.180760368263205,6.692200183868407,1.1118288251917485,6.672800064086914,1.6367757432340928,6.789000034332275,-0.07010695842331749 2906,2017-08-11,6.528200149536133,6.575200080871582,6.400199890136719,6.438799858093263,48410000.0,0.011653506907081779,-1.1008397588913121,-0.5022489036761958,40.91579578061172,30.217774879074554,0.29587843094335575,0.5121464404767213,1.7103447936122222,2.307228258673799,56.6055821679378,0.17500019073486328,-0.49478353106824624,-0.43128988742828334,-1.0863371453105097,0.22375737045394306,-0.758813516369397,-0.1037662584871697,0.4767695550665296,24.88340942272485,-8.81057091070424,0.32752362894111325,8,0.2266998291015625,0.8459997177124032,2.0914499759674072,2.525099754333496,-0.46000003814697266,4,-0.06516348263936467,-1.2166679498228004,6.453000068664551,1.180760368263205,6.692200183868407,1.1118288251917485,6.672800064086914,-0.06516348263936467 2907,2017-08-14,6.447999954223633,6.589000225067139,6.4475998878479,6.584199905395508,40875000.0,-0.012285192468891815,-1.0642372350422888,-1.5234844201700546,31.287482563578465,30.902760083273545,0.34539856315187656,0.508800935142145,1.7270925894359763,2.3816766072022943,57.07599349045209,0.14140033721923828,-0.45556383426125624,-0.441890072822571,-0.9901127775109018,0.10633263186575981,-0.7160014251667368,-0.16777872047840514,0.496492768932435,12.618815938046374,-20.915816924642506,0.2741113523441656,8,0.3069000244140625,0.8916001319885254,2.1716501712799072,2.605299949645996,-0.20020008087158203,0,-0.04209056711379522,-1.1008397588913121,6.528200149536133,-1.2166679498228004,6.453000068664551,1.180760368263205,6.692200183868407,-0.04209056711379522 2908,2017-08-15,6.455599784851074,6.698200225830077,6.3481998443603525,6.447800159454347,111750000.0,0.001178633790538841,-2.3816420224320627,-0.05726599260586397,35.72574173432737,32.02053643231629,0.2917932736519395,0.44161899832341334,1.6583472717143444,2.3687673848378417,56.24800880587372,0.3500003814697248,-0.4265708346666788,-0.3820902347564701,-0.8826096838658453,0.1184292143529051,-0.6323499593111572,-0.13183051020178294,0.43446365500305895,28.337701193098656,-7.7274229648522414,0.2502597245546875,8,0.2733001708984384,0.7892003059387207,2.164050340652466,2.5977001190185547,-0.19119977951049805,1,-0.03463658191153529,-1.0642372350422888,6.447999954223633,-1.1008397588913121,6.528200149536133,-1.2166679498228004,6.453000068664551,-0.03463658191153529 2909,2017-08-16,6.402599811553955,6.545400142669678,6.380199909210205,6.458000183105469,51010000.0,-0.008209922402793723,-2.297404049777524,-7.102952864217964,23.392458924824084,31.809553470177306,0.2769400716237964,0.4338509901299066,1.6496920748299928,2.416370499379889,55.37527880009375,0.16520023345947266,-0.39536781308191493,-0.3823901891708372,-0.8274038533614716,0.06262347501979715,-0.6048970212661544,-0.15988335707552004,0.42243999684092426,15.54283082925961,-16.725828603800007,0.22250683209531738,8,0.22880005836486816,0.7905001640319824,2.0575501918792725,2.534899950027466,-0.11639976501464755,2,-0.029800349662718828,-2.3816420224320627,6.455599784851074,-1.0642372350422888,6.447999954223633,-1.1008397588913121,6.528200149536133,-0.029800349662718828 2910,2017-08-17,6.358399868011475,6.518799781799316,6.3481998443603525,6.399600028991699,54985000.0,-0.00690343686055761,-4.538940279444339,0.7436802286048734,21.610317560237192,31.31463377774441,0.2627355024986864,0.44057819177517654,1.6357713006895,2.45456159476392,54.28536170284588,0.17059993743896396,-0.374613656522647,-0.38846013545989955,-0.8428365455618474,0.0659162746420483,-0.615648340510873,-0.16127193040892607,0.4094191446992612,2.914289295425944,-24.15866535838508,0.2271882050509739,8,0.27300000190734863,0.8347001075744629,2.038100242614746,2.537099838256836,0.05820035934448242,3,-0.015192510332759257,-2.297404049777524,6.402599811553955,-2.3816420224320627,6.455599784851074,-1.0642372350422888,6.447999954223633,-0.015192510332759257 2911,2017-08-18,6.224800109863281,6.359000205993652,6.220200061798097,6.346799850463867,60815000.0,-0.021011537638631617,-1.1158584896745878,2.9611471823895004,21.629172480188927,30.426211505682236,0.32616521741486615,0.5485910594002279,1.710137273819453,2.5777156308051765,52.95469993714159,0.13880014419555575,-0.36606574813513326,-0.48795990943908674,-0.9915020463946931,0.015582227516519609,-0.7397309779168904,-0.23618884096128312,0.4926646026454087,0.9623528214682563,-24.60424518456392,0.2517710684778034,8,0.2747998237609872,0.9042999744415283,2.156599998474121,2.6706995964050293,0.15939998626708984,4,-0.030105439166953518,-4.538940279444339,6.358399868011475,-2.297404049777524,6.402599811553955,-2.3816420224320627,6.455599784851074,-0.030105439166953518 2912,2017-08-21,6.171800136566162,6.245399951934815,6.0900001525878915,6.2249999046325675,65510000.0,-0.00851432533763452,2.306383539963008,0.43606459984677914,15.802534973812229,29.02299395183291,0.3155967234870358,0.5819849651072655,1.70131840454646,2.6172657715936793,51.4819263538914,0.15539979934692383,-0.35125809202246927,-0.5095698833465576,-1.0658308022793364,0.04669103558622112,-0.787700342812947,-0.23143942388016825,0.4760475248430449,13.449518929225412,-8.952428809863214,0.27813045946638953,8,0.236799955368042,0.8506999015808105,2.1725497245788574,2.7236995697021484,0.10519981384277433,0,-0.016786030474836844,-1.1158584896745878,6.224800109863281,-4.538940279444339,6.358399868011475,-2.297404049777524,6.402599811553955,-0.016786030474836844 2913,2017-08-22,6.110199928283691,6.199999809265138,6.081999778747559,6.0999999046325675,53520000.0,-0.009980914306914612,-4.108195976839514,-0.19173060375736967,9.162632461853818,26.07280773551701,0.32296252048826,0.6067897907450401,1.6986580709113959,2.6618620965709727,50.49747582626119,0.11800003051757901,-0.3433287259196369,-0.5280600786209106,-1.1217358269656943,0.065615669723873,-0.8248979527933029,-0.23122220444851838,0.4483921317141055,6.085482820395937,-10.333735748689096,0.296837874172392,8,0.27990007400512695,0.8833000659942627,2.234149932861328,2.785299777984619,0.2203998565673828,1,0.02251971239622108,2.306383539963008,6.171800136566162,-1.1158584896745878,6.224800109863281,-4.538940279444339,6.358399868011475,0.02251971239622108 2914,2017-08-23,5.941800117492676,6.110000133514403,5.920000076293945,6.063199996948242,87945000.0,-0.02756044200968033,-1.3030315290581633,-11.901921368798925,8.736540292705769,23.140297419126615,0.41764375289176936,0.744842214127301,1.7977940998362278,2.8115952031822946,50.14012432393346,0.1901998519897461,-0.34997032264450656,-0.6529499053955075,-1.3164573694792265,0.010557558688211621,-0.9847036374373674,-0.3211961733536475,0.5310053318800785,3.640623233161381,-10.937725872943226,0.3317537320418596,8,0.36730003356933594,0.818199872970581,2.109449863433838,2.6721997261047363,0.2147998809814453,2,0.05429329184234355,-4.108195976839514,6.110199928283691,2.306383539963008,6.171800136566162,-1.1158584896745878,6.224800109863281,0.05429329184234355 2915,2017-08-24,6.038400173187256,6.151000022888184,5.9720001220703125,6.031400203704834,101265000.0,0.016257708738836474,-1.8457823835768055,-0.05766043190334415,15.89891845985872,20.360644383487394,0.28613845785022907,0.6037124458058036,1.6345454503187717,2.6943918115108296,49.57618033756374,0.2091999053955078,-0.34415152242977154,-0.5084298610687252,-1.1879195680917825,0.171059845954332,-0.8481747145802538,-0.16868500755719662,0.32384420156973626,26.97040134687449,14.099866218323182,0.33974485351152867,8,0.27069997787475586,0.6611998081207275,2.012849807739258,2.5755996704101562,-0.0022001266479483306,3,0.04103733873955151,-1.3030315290581633,5.941800117492676,-4.108195976839514,6.110199928283691,2.306383539963008,6.171800136566162,0.04103733873955151 2916,2017-08-25,6.17579984664917,6.258399963378906,6.017000198364258,6.039400100708008,82705000.0,0.022754317289539694,-1.6644631752907213,19.485762942779292,26.151200735284803,19.789946402565878,0.10448121477662564,0.4222617777787736,1.433311542782711,2.5380452127448336,49.48868913732403,0.24139976501464844,-0.36140627818839377,-0.32932016849517787,-0.9912864581924214,0.3326461212020657,-0.6603033133437997,0.0016629763534439235,0.09799566841521301,75.59097390922055,60.227434303499344,0.33098314484862157,8,0.1333003044128418,0.37000012397766113,1.7910501956939697,2.371299982070923,-0.11599969863891602,4,0.03899096257749335,-1.8457823835768055,6.038400173187256,-1.3030315290581633,5.941800117492676,-4.108195976839514,6.110199928283691,0.03899096257749335 2917,2017-08-28,6.2403998374938965,6.285399913787843,6.106599807739258,6.187600135803223,88015000.0,0.010460182073383839,1.504205721383879,0.3870953081793107,32.479727654049526,19.429278171423896,0.008198443615858864,0.32427575203053927,1.3072648588281348,2.453713975767961,49.06298751102946,0.17880010604858487,-0.35990124159706394,-0.23297016620635969,-0.8809232497719384,0.414982917359219,-0.556946707989149,0.09100637557642965,-0.32039976119995117,87.68470270742861,68.15182650709679,0.32397654178278934,8,-0.007699728012084961,0.2995002269744873,1.5353503227233887,2.191699981689453,-0.10419988632202148,0,0.023043436699758724,-1.6644631752907213,6.17579984664917,-1.8457823835768055,6.038400173187256,-1.3030315290581633,5.941800117492676,0.023043436699758724 2918,2017-08-29,6.207399845123291,6.313799858093263,6.179999828338622,6.201200008392334,60105000.0,-0.005288121471373253,-4.5061517631128405,0.11742181361702897,30.570675957783337,20.2268578417527,0.0025577467134327847,0.315368129219852,1.2721257955378986,2.467277104080715,48.49024804165376,0.13380002975464045,-0.3779433904246803,-0.22910015583038312,-0.8473423548210732,0.389142043160307,-0.5382212553257286,0.08002094366496237,-0.28009177207946756,72.9811904710009,51.483987308439254,0.30912109949534505,8,0.012000083923339844,0.3325002193450928,1.4639003276824951,2.1477999687194824,-0.0004000663757324219,1,0.011212441122239847,1.504205721383879,6.2403998374938965,-1.6644631752907213,6.17579984664917,-1.8457823835768055,6.038400173187256,0.011212441122239847 2919,2017-08-30,6.302599906921388,6.320799827575684,6.167399883270264,6.207399845123291,56110000.0,0.015336544152683818,1.331307860934471,15.355253037994299,43.18592681695949,22.62414775916629,-0.12104859485394215,0.17241164625113736,1.129964924248088,2.353938497075304,48.45166748726619,0.15339994430541992,-0.3738627799337264,-0.09797008037567068,-0.6534777850028934,0.4575376242515521,-0.37572393268928206,0.1797837719379407,-0.3598321624755867,94.7821284344474,67.83182921687207,0.27775385231361127,8,-0.16309976577758878,0.23730015754699618,1.3687002658843985,2.052599906921386,-0.14979982376098722,2,0.004442591683304853,-4.5061517631128405,6.207399845123291,1.504205721383879,6.2403998374938965,-1.6644631752907213,6.17579984664917,0.004442591683304853 2920,2017-08-31,6.334199905395508,6.356400012969972,6.264200210571289,6.3302001953125,44975000.0,0.005013803658934002,2.8099150755649105,0.04201373410335099,40.849040477197285,24.759688647722772,-0.17482731931882434,0.10085371257890863,1.0559611433201965,2.3019833248186643,48.670732540936754,0.09219980239868253,-0.3813302628644166,-0.03772008419036865,-0.5397394924735028,0.46429932409276553,-0.28872978833193574,0.21328961995119844,-0.36875023596191436,93.45901010574977,63.5106571212351,0.2510097041415672,8,-0.1959998607635498,0.20570015907287598,1.2635002136230469,2.0209999084472656,-0.2557997703552255,3,-0.028038254171628862,1.331307860934471,6.302599906921388,-4.5061517631128405,6.207399845123291,1.504205721383879,6.2403998374938965,-0.028038254171628862 2921,2017-09-01,6.39900016784668,6.431600093841553,6.312399864196777,6.3387999534606925,50305000.0,0.010230220614915408,-1.1097312420087855,15.051144492131838,47.65461381011593,28.298808518423186,-0.23727018303603398,-0.002858134317850869,0.9464952247536864,2.2174067999045715,48.439798140716185,0.11920022964477539,-0.3695875157464936,0.051690173149109064,-0.3874669289692161,0.4908472752674342,-0.16788837791005395,0.2712687242082721,-0.402274470930176,89.96926237024539,55.43998978946963,0.21957855105916277,9,-0.22320008277893066,0.1408998966217041,1.0948498249053955,1.9561996459960938,-0.18140029907226562,4,-0.05669637627614843,2.8099150755649105,6.334199905395508,1.331307860934471,6.302599906921388,-4.5061517631128405,6.207399845123291,-0.05669637627614843 2922,2017-09-05,6.166399955749513,6.397799968719482,6.111000061035156,6.386000156402588,103460000.0,-0.03634946179028453,1.3585535667719553,-3.6478308739078438,38.61059197519368,31.57080401990539,-0.006164842377649471,0.19047250089435952,1.1344424629160743,2.4269689428406673,48.33466077736655,0.28800010681152344,-0.3571772176743444,-0.14978003501892,-0.5429685848888051,0.24340851485096504,-0.34637430995386254,0.046814239916022515,-0.12618681914050445,17.280065204425966,-17.28749969289295,0.19659427493494247,9,0.009400129318236417,0.348400115966796,1.30085003376007,2.188799858093261,0.06340026855468661,1,-0.017287202987841477,-1.1097312420087855,6.39900016784668,2.8099150755649105,6.334199905395508,1.331307860934471,6.302599906921388,-0.017287202987841477 2923,2017-09-06,6.357600212097168,6.364999771118164,6.186600208282472,6.19980001449585,62530000.0,0.031006788031869625,1.0672105468177935,-0.7185794782155566,48.40177606405157,35.97805243894381,-0.17721706240835022,-0.026933389202046243,0.9007220790714641,2.2119256116270485,48.02551919768998,0.19859981536865146,-0.33000049383635677,0.05718021392822248,-0.29938441238744584,0.4137448402438908,-0.12110209922961168,0.23546252708605664,-0.27824837976490535,76.9183174759462,38.29419583491244,0.17828231315783397,9,-0.15580010414123535,0.15719985961914062,1.0263499021530151,1.9689998626708984,-0.07420015335083008,2,-0.03482450194084474,1.3585535667719553,6.166399955749513,-1.1097312420087855,6.39900016784668,2.8099150755649105,6.334199905395508,-0.03482450194084474 2924,2017-09-07,6.34499979019165,6.388000011444093,6.283199787139893,6.36899995803833,48750000.0,-0.0019819462509677033,2.380637420783787,-0.1520921279662528,49.51314956990432,39.71296700672665,-0.11332545075432332,-0.04393036747341483,0.8697857388979369,2.19836533909937,47.49374877760031,0.1048002243042001,-0.28997774628570916,0.061939811706542613,-0.2446115727712277,0.3684911961843129,-0.0913358805323421,0.21521550394542732,-0.23399972915649414,72.98805527502911,28.613936179865448,0.15327569223888496,9,-0.12069964408874512,0.1698002815246582,1.008750319480896,1.9168000221252441,0.18400001525878995,3,-0.02174941150627263,1.0672105468177935,6.357600212097168,1.3585535667719553,6.166399955749513,-1.1097312420087855,6.39900016784668,-0.02174941150627263 2925,2017-09-08,6.00059986114502,6.193999767303468,5.980000019073486,6.168799877166747,104555000.0,-0.05427895042313746,-1.0439355745167376,7.008284987681719,42.93635384122624,41.57798401849792,0.2516078772450081,0.2791513222769444,1.1638859535941606,2.514777014299381,46.982330168545204,0.36499977111816406,-0.2430920496870037,-0.2598401069641101,-0.5800525709853996,0.06037235705717947,-0.4199463389747553,-0.09973387495346486,0.4310002326965323,4.561523175591544,-43.432435328934616,0.16010623201064494,9,0.2052001953124991,0.5142002105712882,1.2762502431869498,2.261199951171874,0.40720033645629705,4,0.02536416783943629,2.380637420783787,6.34499979019165,1.0672105468177935,6.357600212097168,1.3585535667719553,6.166399955749513,0.02536416783943629 2926,2017-09-11,6.102799892425537,6.164000034332275,6.0349998474121085,6.039999961853027,66955000.0,0.01703163577732969,-2.543953416779591,-0.3733645932851622,47.89144951771337,43.29039755890502,0.15417721265075812,0.1511993708357675,1.010047324647168,2.3822004321916452,46.35494247059373,0.16340017318725497,-0.17461765093965465,-0.13637006282806396,-0.4376489910518728,0.1649088653957449,-0.2870095269399684,0.014269401283840466,0.3197681999206541,29.392026843492854,-22.022639042181797,0.15063946411190457,9,0.10300016403198242,0.314500093460083,1.1711002588272095,2.1375999450683594,0.4832000732421875,0,-0.003998125092637972,-1.0439355745167376,6.00059986114502,2.380637420783787,6.34499979019165,1.0672105468177935,6.357600212097168,-0.003998125092637972 2927,2017-09-12,6.176599979400635,6.197800159454347,6.084199905395508,6.10699987411499,41800000.0,0.01209282432260217,1.0285675360393567,1.10828315654399,52.01407484696758,45.67299743548105,0.07864583656527468,0.05905177770243242,0.8863874054698941,2.2776878932640248,45.6979732934925,0.11360025405883878,-0.11460913286212904,-0.048999977111816584,-0.33472153862977727,0.2367215844061441,-0.19186075787079648,0.09386080364716332,0.23711675148010247,48.18626568712459,-8.59201623371208,0.14286078075898012,9,0.029200077056884766,0.24070000648498535,1.1022001504898071,2.0637998580932617,0.18819999694824308,1,0.006637938268710286,-2.543953416779591,6.102799892425537,-1.0439355745167376,6.00059986114502,2.380637420783787,6.34499979019165,0.006637938268710286 2928,2017-09-13,6.23199987411499,6.349400043487549,6.124199867248535,6.179999828338622,64305000.0,0.008969318864604725,-1.7530589284569242,0.7471259642920888,59.45029284443424,47.48014921631158,0.030287476607291808,-0.014712903664808152,0.7799503746463712,2.1913623410691265,45.35786082975078,0.22520017623901367,-0.0755740825092932,0.01757991313934326,-0.24696181287306374,0.28212163915175026,-0.11469094986686024,0.14985077614554676,0.1730425225296024,61.7646715082779,-1.6634889112260325,0.13227086300620372,9,-0.026199817657470703,0.11750006675720215,1.043850302696228,2.0083999633789062,0.27340030670166016,2,-0.0003529605030846428,1.0285675360393567,6.176599979400635,-2.543953416779591,6.102799892425537,-1.0439355745167376,6.00059986114502,-0.0003529605030846428 2929,2017-09-14,6.2118000984191895,6.231200218200684,6.160799980163574,6.21999979019165,34800000.0,-0.0032412991180731376,3.6012403777230655,-0.15768624142610596,55.942421364387776,49.15719153711052,0.04051319616891913,-0.01005584225107281,0.7504566056051418,2.18349427306644,44.99936826584749,0.07119989395141602,-0.05157474108978377,0.006920123100281117,-0.24236982594331025,0.2562100721438725,-0.11772485142151456,0.1315650976220768,0.18474145067398062,62.750423396257595,-5.070898763088529,0.1246449745217956,9,-0.006000041961669922,0.11179995536804199,1.0001999139785767,1.986799716949463,0.2834000587463379,3,0.011526443091008254,-1.7530589284569242,6.23199987411499,1.0285675360393567,6.176599979400635,-2.543953416779591,6.102799892425537,0.011526443091008254 2930,2017-09-15,6.261799812316895,6.2933998107910165,6.172200202941895,6.199999809265138,68890000.0,0.00804915050476751,-1.0647430586018098,-7.536869039311468,53.13502210185805,49.76612579174853,-0.02328517867087676,-0.07132028334940355,0.6506357050209104,2.1044840687507067,44.389733760589344,0.1211996078491211,-0.019375360328573343,0.06174983978271609,-0.17859901003914125,0.3020986896045734,-0.058424585128212136,0.1819242646936443,0.1264109061758809,72.13734842912321,5.0799455556966535,0.12017442491092854,9,-0.07289981842041104,0.0473003387451163,0.9156001806259146,1.9021999835968009,0.147200107574462,4,0.042671436510628435,3.6012403777230655,6.2118000984191895,-1.7530589284569242,6.23199987411499,1.0285675360393567,6.176599979400635,0.042671436510628435 2931,2017-09-18,6.037399768829347,6.278200149536133,6.020199775695801,6.278200149536133,74875000.0,-0.035836349007222545,1.1428568599689106,-3.8964460973426602,43.372078540780564,50.29517985459152,0.16140071323499772,0.14579534768586644,0.8208512568874857,2.2946880072655533,43.622127970101985,0.25800037384033203,-0.0200383026031119,-0.15328018665313614,-0.4039561279030268,0.09739575459675454,-0.27861815727808104,-0.027942216028191247,0.3426467356750438,5.224781027343064,-56.77694928502266,0.12533797062494526,9,0.14660024642944247,0.2717003822326651,1.0500502586364737,2.060800075531005,0.44860029220580966,0,0.06135098601293909,-1.0647430586018098,6.261799812316895,3.6012403777230655,6.2118000984191895,-1.7530589284569242,6.23199987411499,0.06135098601293909 2932,2017-09-19,6.06820011138916,6.095399856567383,5.902200222015381,6.053199768066406,86675000.0,0.005101590707780046,4.567726154649517,-0.062293686076099995,45.44861234930075,49.967050552952536,0.12874471704083668,0.11260912554578084,0.7391949135054343,2.229839633900461,42.65235162558198,0.19319963455200195,-0.020648006233900063,-0.11729984283447248,-0.37383166998194284,0.13923198431299788,-0.2455657564082081,0.010966070739263145,0.30384546340661256,37.11984696847883,-22.522581586995564,0.1282659135737353,9,0.07690000534057617,0.23200011253356934,0.9963498115539551,2.0070996284484863,-0.5279998779296875,1,0.08533005582771191,1.1428568599689106,6.037399768829347,-1.0647430586018098,6.261799812316895,3.6012403777230655,6.2118000984191895,0.08533005582771191 2933,2017-09-20,6.247799873352051,6.253200054168701,6.044600009918213,6.063199996948242,84035000.0,0.02959687529516497,1.135105323780333,12.306376756310001,48.30193329365599,49.83247096670272,-0.07606746734141367,-0.05918803891426894,0.5171729592680769,2.019295202169994,41.25723351852203,0.20860004425048828,-0.032180400534223,0.055419921875,-0.19998697573037028,0.3108268194803703,-0.07228352692768514,0.18312337067768514,0.10545188733250654,88.34356202119665,31.776839245263915,0.12770344880268522,9,-0.12199974060058594,0.05240035057067871,0.799450159072876,1.8274998664855957,-0.6173996925354004,2,0.01872660862519826,4.567726154649517,6.06820011138916,1.1428568599689106,6.037399768829347,-1.0647430586018098,6.261799812316895,0.01872660862519826 2934,2017-09-21,6.264400005340576,6.285799980163574,6.2178001403808585,6.248000144958496,42525000.0,0.0026569564206637697,1.297299256550521,0.08884003988283126,47.8168440412837,50.37474765559799,-0.11767813226649348,-0.053103239168550864,0.45690792792056634,1.9705396075995054,39.37689197032236,0.06799983978271573,-0.01127712874938247,0.055890059471130016,-0.17216734164247516,0.2839474605847352,-0.058138641085673015,0.16991876002793305,0.07080969379721402,92.58695400442444,39.00612534800226,0.11402870055680267,9,-0.13859987258911133,-0.040599822998046875,0.7224500179290771,1.7848997116088867,-0.7420001029968262,3,0.03847138996082866,1.135105323780333,6.247799873352051,4.567726154649517,6.06820011138916,1.1428568599689106,6.037399768829347,0.03847138996082866 2935,2017-09-22,6.2862000465393075,6.346799850463867,6.241799831390381,6.260000228881836,46565000.0,0.0034799886948704284,-2.3546003671457845,1.597563457680396,46.37438690310703,50.20618514286396,-0.10583505673059967,-0.05838004869573421,0.38880372648911266,1.9134209293294573,37.567348129992226,0.10500001907348633,-0.019311117063408823,0.06530010700225919,-0.1504368305574122,0.28103704456193057,-0.042568361777576946,0.17316857578209532,-0.38399982452392667,86.3698032911017,35.847247326836,0.1078684687798358,9,-0.16039991378784269,-0.0757000446319589,0.6260498762130728,1.6756997108459464,-0.9121999740600595,4,0.03324744823246273,1.297299256550521,6.264400005340576,1.135105323780333,6.247799873352051,4.567726154649517,6.06820011138916,0.03324744823246273 2936,2017-09-25,6.416600227355957,6.47760009765625,6.26200008392334,6.26200008392334,61980000.0,0.020743880221953503,-1.7891308370859293,5.9008099008097,58.607409050256514,50.938777832118284,-0.20902252035771873,-0.17899211231791234,0.21537438536378595,1.7503020969058944,36.16380246850236,0.21560001373291016,-0.026291620208934496,0.18366026878356934,-0.04778456046712609,0.41510509803426476,0.06793785415822118,0.2993826834089175,-0.5055080127716067,89.39869942927038,33.23896077743481,0.11572241462534774,9,-0.2267000675201416,-0.2267000675201416,0.49564969539642334,1.501999855041504,-0.978600025177002,0,-0.0011844757652498261,-2.3546003671457845,6.2862000465393075,1.297299256550521,6.264400005340576,1.135105323780333,6.247799873352051,-0.0011844757652498261 2937,2017-09-26,6.384200096130371,6.52899980545044,6.368000030517577,6.4182000160217285,40395000.0,-0.005049423382721296,-3.8493870780101354,-0.21992165813336623,51.02733948833396,50.002894125884914,-0.16100930320910134,-0.1425764203487745,0.2059511230188562,1.7518804252569762,34.7751889206372,0.1609997749328631,0.005870059314797338,0.1440701246261593,-0.09708146403433648,0.3852217132866551,0.02349433029591186,0.26464591895640677,-0.4504475662231444,70.10739668851994,15.888845341129297,0.12057579433024773,9,-0.16860008239746094,-0.16860008239746094,0.4301499128341675,1.4402000904083252,-0.9802002906799308,1,0.015945610001555144,-1.7891308370859293,6.416600227355957,-2.3546003671457845,6.2862000465393075,1.297299256550521,6.264400005340576,0.015945610001555144 2938,2017-09-27,6.276999950408936,6.454400062561035,6.221399784088135,6.4079999923706055,64650000.0,-0.0167914764743059,1.0822170566089193,3.8529514887171388,47.55255436670464,49.07068668169791,-0.052249170152560254,-0.031510202105035745,0.28019368773689646,1.8263964070428154,33.736195046545134,0.2330002784729004,0.020460929613003387,0.033389973640442605,-0.2077816607341214,0.2745616080150066,-0.08719584354683896,0.15397579082772417,-0.30753258396911676,19.023095675517943,-31.465428103011263,0.12058581718728195,9,-0.06139993667602628,-0.06139993667602628,0.43855011463165194,1.4484000205993661,-0.6877999305725107,2,-0.11738087028365551,-3.8493870780101354,6.384200096130371,-1.7891308370859293,6.416600227355957,-2.3546003671457845,6.2862000465393075,-0.11738087028365551 2939,2017-09-28,6.330599784851074,6.341599941253662,6.242199897766112,6.300000190734862,30600000.0,0.008539084732451796,2.7794760221195154,-0.23358461308863818,65.02184490464992,50.391444770897,-0.09747569521238741,-0.08738507976988785,0.19496581549302405,1.7414175340401048,32.60213662371158,0.09940004348754972,0.0235461624226474,0.08558981418609601,-0.15734230196349586,0.3285219303356879,-0.03587624388869948,0.2070558722608915,-0.32756047207061734,35.50064797762762,-19.93821614705236,0.12146605807479574,9,-0.11499977111816406,-0.11499977111816406,0.361200213432312,1.3907999992370614,-0.8599996566772461,3,-0.11060557100923984,1.0822170566089193,6.276999950408936,-3.8493870780101354,6.384200096130371,-1.7891308370859293,6.416600227355957,-0.11060557100923984 2940,2017-09-29,6.156599998474121,6.329800128936768,6.1417999267578125,6.316999912261963,59790000.0,-0.02748551358329887,1.0215037775174263,-5.241896777410557,52.298757134527015,51.38329794797994,0.06708711481576213,0.07655202277592288,0.3454826281701937,1.8801595695639577,31.81967354563416,0.18879985809326172,0.004331781114502498,-0.07952997684478724,-0.3217175745971321,0.16265762090755764,-0.20062377572095969,0.0415638220313852,-0.12200305613346529,3.8223337688742887,-52.64295175785183,0.1210937988761726,9,0.05900001525878906,0.05900001525878906,0.3779500722885132,1.483799934387208,-0.641200065612793,4,-0.10301141803715586,2.7794760221195154,6.330599784851074,1.0822170566089193,6.276999950408936,-3.8493870780101354,6.384200096130371,-0.10301141803715586 2941,2017-10-02,6.0362000465393075,6.158199787139893,5.964000225067139,6.158199787139893,84570000.0,-0.01955624077650875,2.18360614730391,0.7605972953448841,44.23077073799268,51.24798221339016,0.20931019219383362,0.1774776644847842,0.44742174373617427,1.9619156874359138,31.776987993565502,0.1941995620727539,-0.009972911898899817,-0.18178992271423233,-0.4269427364128928,0.06336289098442816,-0.30436632956356213,-0.05921351586490253,0.4927997589111328,12.778738954671034,-42.885880308980326,0.12257640684933009,10,0.21029996871948153,0.17939996719360263,0.46815001964569003,1.6041998863220215,-0.5462002754211435,0,-0.10970477601048256,1.0215037775174263,6.156599998474121,2.7794760221195154,6.330599784851074,1.0822170566089193,6.276999950408936,-0.10970477601048256 2942,2017-10-03,6.059800148010254,6.074999809265138,6.0,6.03000020980835,41680000.0,0.003909761321524874,1.4917186150957602,-0.2442623078967546,42.734188421105564,50.62934389421788,0.20606297319419653,0.15334391833009242,0.4087103131499763,1.8987460481823675,31.04494785788823,0.0749998092651376,-0.023108777308623374,-0.1528598308563236,-0.40719853950532414,0.10147887779267695,-0.2800291851808234,-0.02569047653182377,0.45789966583252006,19.53506416981787,-33.89733950148623,0.1271693543245002,10,0.18669986724853516,0.15579986572265625,0.3676499128341675,1.5801997184753418,-0.5817999839782724,1,-0.10261063577079654,2.18360614730391,6.0362000465393075,1.0215037775174263,6.156599998474121,2.7794760221195154,6.330599784851074,-0.10261063577079654 2943,2017-10-04,6.136199951171875,6.204999923706055,6.072400093078612,6.084000110626222,46940000.0,0.01260764403042347,-2.5172426877469762,1.7516761340906974,46.95455409846771,50.53353390057166,0.12534981006200674,0.06272273566880138,0.3122046755577461,1.7825605817466696,29.997897471116065,0.14519977569580078,0.0007017285289858677,-0.06539001464843786,-0.3123319041503372,0.18155187485346147,-0.18886095939938752,0.05808093010251181,0.37042587089538603,45.60377530042279,-6.37525849131778,0.12347094475094948,10,0.11030006408691406,0.07940006256103516,0.25010013580322266,1.4204001426696777,-0.636199951171875,2,-0.11932468816985031,1.4917186150957602,6.059800148010254,2.18360614730391,6.0362000465393075,1.0215037775174263,6.156599998474121,-0.11932468816985031 2944,2017-10-05,6.206999778747559,6.240799903869629,6.126999855041504,6.165599822998048,43445000.0,0.01153805745234271,1.088070344284527,0.7931050232481627,47.828841920557835,50.69514001362175,0.050904666706822255,-0.019969654223403133,0.22687815011953827,1.6700732008150672,28.99413838805912,0.113800048828125,0.021967652618645417,0.012309813499451039,-0.22529538666866245,0.24991501366756452,-0.1064927865846057,0.13111241358350778,0.2887735313797002,66.42963847443355,16.298222961859807,0.1188026000840566,10,0.03950023651123047,0.008600234985351562,0.17265021800994873,1.3462004661560059,-0.6179995536804199,3,-0.09953275027114494,-2.5172426877469762,6.136199951171875,1.4917186150957602,6.059800148010254,2.18360614730391,6.0362000465393075,-0.09953275027114494 2945,2017-10-06,6.1528000831604,6.1947999000549325,6.064000129699707,6.177199840545653,52575000.0,-0.008732027955395627,3.389263141051183,-0.5893667503628025,55.28486637812434,50.32596860560707,0.09408571227267348,0.04871477156159454,0.25966426101424656,1.6815819050227736,27.13212738500313,0.14299964904785156,0.024179555787116946,-0.04949989318847692,-0.27006979917577034,0.1710700127988165,-0.15978484618212363,0.060785059805169794,0.33233776526565606,68.20812036706857,11.884238513908066,0.11028495299364688,10,0.09369993209838867,0.06279993057250977,0.18690001964569092,1.400400161743164,-0.6027998924255371,4,-0.1108763401648114,1.088070344284527,6.206999778747559,-2.5172426877469762,6.136199951171875,1.4917186150957602,6.059800148010254,-0.1108763401648114 2946,2017-10-09,6.078400135040282,6.185200214385986,6.07420015335083,6.16540002822876,34075000.0,-0.01209204705411171,-1.3270488034068417,3.565604846589965,50.44918220742047,50.26172890772779,0.12903646836904503,0.1277424470892745,0.3109190391322807,1.7176333139794027,25.169490993622386,0.11100006103515625,0.02395671344854211,-0.1226798534393323,-0.3458219053618583,0.10046219848319371,-0.2342508794005953,-0.011108827478069294,0.39631496091859564,32.55820861237918,-25.112772080081662,0.1115710259612631,10,0.1308000087738046,0.13719987869262784,0.2606499195098886,1.3276000022888192,-0.4604001045227042,0,-0.09262308990377499,3.389263141051183,6.1528000831604,1.088070344284527,6.206999778747559,-2.5172426877469762,6.136199951171875,-0.09262308990377499 2947,2017-10-10,6.217599868774414,6.289999961853027,6.0802001953125,6.084199905395508,57620000.0,0.02290071904475055,-1.9674778104513448,-1.5333347949049456,48.62100349245334,50.38044547725543,-0.040544433108056666,-0.008672848236843222,0.15405367461585584,1.5389371720521554,23.131794902353136,0.21159982681274503,0.027722279234616565,0.014469885826111195,-0.20847847680568332,0.2374182484579057,-0.09700429548978651,0.1259440671420089,0.24690092976662914,67.96453679244486,13.58794152370811,0.11147418131589731,10,-0.06479978561401367,-0.0019998550415039062,0.14025020599365234,1.022200107574463,-0.5085997581481925,1,-0.11702266356996549,-1.3270488034068417,6.078400135040282,3.389263141051183,6.1528000831604,1.088070344284527,6.206999778747559,-0.11702266356996549 2948,2017-10-11,6.229800224304199,6.251800060272218,6.09060001373291,6.154600143432617,49755000.0,0.001962229121731829,1.7047043763500827,0.5637189019159279,48.41372658497267,48.53509899729129,-0.06721225441594125,-0.02218382148890985,0.12172792410032685,1.4868305551212533,22.055684333418235,0.16120004653930753,-0.001835993967485905,0.02678022384643519,-0.19611033609910944,0.24967078379197982,-0.08466505612633668,0.13822550381920706,0.22469056276736588,73.36292820430589,22.8357196636753,0.11144527997277229,10,-0.0829000473022461,-0.014200210571289062,0.11549985408782959,0.9817996025085449,-0.555800437927247,2,-0.12067803672728294,-1.9674778104513448,6.217599868774414,-1.3270488034068417,6.078400135040282,3.389263141051183,6.1528000831604,-0.12067803672728294 2949,2017-10-12,6.283400058746338,6.2862000465393075,6.163599967956543,6.199999809265138,38720000.0,0.008603780620930701,1.7550509785852089,1.1090446780718435,49.875267753740445,48.26582239942612,-0.14327876036983334,-0.07393523060635943,0.045747601185522235,1.3939335527585062,20.847171121084312,0.12260007858276456,-0.015951510389383472,0.07680006027221697,-0.1489657681384573,0.30256588868289125,-0.03608285393312016,0.1896829744775541,0.16128091708513903,97.07968672197418,48.97600195744606,0.11288291420533708,10,-0.15639996528625488,-0.06780004501342773,0.07490003108978271,0.9141001701354989,-0.4865999221801758,3,-0.12467773043606611,1.7047043763500827,6.229800224304199,-1.9674778104513448,6.217599868774414,-1.3270488034068417,6.078400135040282,-0.12467773043606611 2950,2017-10-13,6.52899980545044,6.572400093078612,6.235000133514403,6.236400127410889,105950000.0,0.03908707776170228,-1.284362499959631,3.5083789300355535,54.54103419352382,49.411407227818465,-0.36933820934267825,-0.3146214462384789,-0.2161650473313914,1.1125535156962512,20.04160437525031,0.337399959564209,-0.010924796625420896,0.30903980731964165,0.041720436590306775,0.5763591780489765,0.17538012195497465,0.44269949268430864,-0.5649995803833017,91.28858031338059,46.40873457294757,0.13365968536466738,10,-0.2427997589111337,-0.29169964790344327,-0.1594496965408334,0.6685004234313965,-0.863999843597413,4,-0.14397298336547437,1.7550509785852089,6.283400058746338,1.7047043763500827,6.229800224304199,-1.9674778104513448,6.217599868774414,-0.14397298336547437 2951,2017-10-16,6.4078001976013175,6.639800071716309,6.389999866485597,6.5524001121521,87915000.0,-0.018563273313003448,-1.7724684314701107,-0.4941902722505255,50.88963097202062,50.31756751125347,-0.21219877330615766,-0.17312581594567522,-0.1125072279278454,1.1956913080917877,18.742815869373253,0.249800205230712,-0.03807173937884478,0.16932017803192068,-0.09606105625353756,0.4347014123173789,0.03662956088919156,0.3020107951746498,-0.431631975173949,58.54182892142394,16.156914587151405,0.1326906171427292,10,-0.05590009689330966,-0.13680005073547274,-0.04750013351440341,0.7897000312805194,-0.8176002502441397,0,-0.13386809519865506,-1.284362499959631,6.52899980545044,1.7550509785852089,6.283400058746338,1.7047043763500827,6.229800224304199,-0.13386809519865506 2952,2017-10-17,6.585999965667725,6.594200134277344,6.40939998626709,6.411399841308594,52785000.0,0.027809819684002424,-1.0694324671406563,-1.2074704532263947,61.05626372606422,51.88442413654197,-0.34409256376291797,-0.32732651792126966,-0.3032450446984889,0.9792524417638795,16.990691987965175,0.18639993667602628,-0.030883863800705846,0.3216299533843996,0.026797894487561535,0.6164620122812376,0.174213923935981,0.4690459828328182,-0.5832864692687982,90.20391471804791,43.01060652889124,0.14741602944841886,10,-0.2340998649597168,-0.3149998188018799,-0.2744499444961548,0.6115002632141122,-0.9605998992919931,1,-0.14697843003283484,-1.7724684314701107,6.4078001976013175,-1.284362499959631,6.52899980545044,1.7550509785852089,6.283400058746338,-0.14697843003283484 2953,2017-10-18,6.364799976348878,6.5055999755859375,6.356599807739258,6.399400234222412,76175000.0,-0.03358639393743457,-4.843075657279629,-0.19816857519737968,51.09265916706051,52.24707049726449,-0.097286224619201,-0.10214897852870397,-0.09366592921681782,1.160934844884375,16.051538507529354,0.2294001579284668,-0.005979933888987432,0.09457995891571169,-0.20349293432433768,0.39265285215576107,-0.05445648770431255,0.24361640553573594,-0.33660301693725625,42.251147533104415,-6.155950240571748,0.1490364466200245,10,-0.012899875640870029,-0.09379982948303311,-0.05324995517730802,0.832700252532959,-0.7785997390747079,2,-0.10303542423321388,-1.0694324671406563,6.585999965667725,-1.7724684314701107,6.4078001976013175,-1.284362499959631,6.52899980545044,-0.10303542423321388 2954,2017-10-19,6.50540018081665,6.519999980926514,6.3104000091552725,6.316999912261963,45950000.0,0.02209027856181378,-1.0793640281371568,-5.445053884953697,61.38680166065015,52.925063306434026,-0.21356568154125632,-0.2358610291537202,-0.24511823763713192,0.9826545194243472,15.16421103379328,0.20959997177124112,0.025385411492834464,0.22313015460968,-0.0928968823684837,0.5391571915878437,0.06511663612059859,0.3811436730987614,-0.45273909691284153,66.79844085533864,12.224911939558261,0.1580135184890817,10,-0.14840006828308105,-0.23440003395080566,-0.22775018215179443,0.6921000480651864,-1.015000343322754,3,-0.12780157581871143,-4.843075657279629,6.364799976348878,-1.0694324671406563,6.585999965667725,-1.7724684314701107,6.4078001976013175,-0.12780157581871143 2955,2017-10-20,6.495200157165527,6.516200065612793,6.385000228881836,6.503399848937987,48670000.0,-0.0015679317747739896,6.763275210202584,-0.043522718069161886,66.14607253071142,54.66916223124413,-0.16727973346678837,-0.2205058696042279,-0.23840127553862978,0.9542056576268809,14.597550426248324,0.13119983673095703,0.04758811519545425,0.20248012542724592,-0.12760340842722329,0.5325636592817151,0.03743835850001087,0.36752189235448096,-0.4190535137492182,56.102037921141054,-3.603001372634857,0.16504176692723474,10,-0.13520002365112305,-0.22420001029968262,-0.23050010204315186,0.6620998382568359,-0.7780003547668448,4,-0.10752555790430696,-1.0793640281371568,6.50540018081665,-4.843075657279629,6.364799976348878,-1.0694324671406563,6.585999965667725,-0.10752555790430696 2956,2017-10-23,6.408999919891357,6.558199882507324,6.396599769592285,6.5026001930236825,42120000.0,-0.013271375044397016,-1.729718409691346,11.415096534079037,61.76550067460943,56.12966191815036,-0.032689915413693704,-0.14219461485265583,-0.15918186156319258,0.9988674945691347,14.821666723226832,0.16160011291503906,0.06309761833457639,0.11665990352630651,-0.21284011103091682,0.44615991808352984,-0.0480901037523056,0.2814099108049186,-0.3103071393430481,34.74272983272083,-28.80247346052355,0.16475000727861183,10,-0.04379987716674805,-0.1379997730255127,-0.15999984741210938,0.7483000755310059,-0.3691997528076172,0,-0.11608674790729945,6.763275210202584,6.495200157165527,-1.0793640281371568,6.50540018081665,-4.843075657279629,6.364799976348878,-0.11608674790729945 2957,2017-10-24,6.486000061035156,6.530600070953369,6.364999771118164,6.446800231933594,148930000.0,0.012014376986464903,1.579446957374273,-0.4188003708722591,61.78096183309081,57.614910279052374,-0.07555954481704674,-0.22258939237294761,-0.2398265195236533,0.8821209580632043,15.261351094283734,0.16560029983520508,0.07582576546912279,0.18857004642486608,-0.1499270996634383,0.5270671925131705,0.019321473380713883,0.3578186194690183,-0.3656629888401266,70.86365683101339,4.840415257230305,0.16924857304415228,10,-0.08430004119873047,-0.21499991416931152,-0.23944997787475586,0.6480998992919931,-0.39820003509521484,1,-0.1381128746913718,-1.729718409691346,6.408999919891357,6.763275210202584,6.495200157165527,-1.0793640281371568,6.50540018081665,-0.1381128746913718 2958,2017-10-25,5.540200233459473,5.679800033569336,5.475599765777588,5.660799980163574,499555000.0,-0.1458217420097796,1.5750372811237252,-3.0765375632541847,35.87049084983991,56.05882395639676,0.851698688820334,0.7011282224568802,0.6910183698233316,1.7840179151964666,15.940510936676661,1.0104002952575684,0.07896361478853198,-0.7203897953033449,-1.1994442088407187,-0.24133538176597114,-0.9599170020720313,-0.48086258853465846,1.099599838256836,5.967158758215045,-57.52594505728727,0.23952720676868677,10,0.5174996852874756,0.5174996852874756,0.6824499368667603,1.5849997997283944,0.6115999221801749,2,0.015378475384644652,1.579446957374273,6.486000061035156,-1.729718409691346,6.408999919891357,6.763275210202584,6.495200157165527,0.015378475384644652 2959,2017-10-26,5.63040018081665,5.653200149536133,5.400000095367432,5.506999969482422,166685000.0,0.016280990497856695,1.9964477073746045,-1.0232211485236204,39.096676390782065,54.34278420053656,0.7365899378246858,0.5858165520236787,0.5883118860340026,1.6506708927068452,16.720519935067095,0.25320005416870117,0.07592731886582804,-0.595179867744446,-1.1491732701558863,-0.04118646533300563,-0.8721765689501666,-0.31818316653872536,0.986115884780884,19.892948350316868,-41.227297541557704,0.2769967012057203,10,0.3894999027252197,0.3894999027252197,0.5825999975204468,1.4602000713348389,0.6815996170043945,3,-0.0078502312665224,1.5750372811237252,5.540200233459473,1.579446957374273,6.486000061035156,-1.729718409691346,6.408999919891357,-0.0078502312665224 2960,2017-10-27,5.52239990234375,5.6479997634887695,5.506199836730957,5.6132001876831055,81870000.0,-0.019181634520556545,-1.3019390796145063,-0.7358195286507541,38.55589695432302,52.97236930968128,0.7674988523208253,0.6786634548437069,0.683717712006815,1.7170926209982067,17.121697490553455,0.1417999267578125,0.06840679845102571,-0.6714701414108273,-1.3084713162797508,-0.03446896654190379,-0.9899707288452886,-0.352969553976366,1.0454555244445807,10.568108225833612,-51.92754122483136,0.3185005874344616,10,0.4747002124786377,0.4975001811981201,0.6524002552032471,1.4994003772735587,0.7888002395629874,4,-0.005794593911294332,1.9964477073746045,5.63040018081665,1.5750372811237252,5.540200233459473,1.579446957374273,6.486000061035156,-0.005794593911294332 2961,2017-10-30,5.374000072479248,5.502600193023682,5.36359977722168,5.5,88450000.0,-0.0268723439969496,1.1189037132878061,1.3876600392811755,32.70177435298743,49.82187049045052,0.8424222000742247,0.8167863041025569,0.8218459785171035,1.8234399855768384,17.000369178598675,0.1588001251220703,0.04911046063948632,-0.7867599725723267,-1.5198588545680067,-0.053661090576646586,-1.1533094135701667,-0.4202105315744866,1.1471411410522467,0.8911990265496489,-58.39643326875662,0.3665494409978401,10,0.5868997573852539,0.6276998519897461,0.7941499948501587,1.5961000919342032,0.8393998146057129,0,0.06386299316909061,-1.3019390796145063,5.52239990234375,1.9964477073746045,5.63040018081665,1.5750372811237252,5.540200233459473,0.06386299316909061 2962,2017-10-31,5.438000202178955,5.455599784851074,5.297999858856201,5.362800121307373,65525000.0,0.011909216381938315,1.8550906169554777,-0.5968263819770588,34.10167536425813,47.93398340125026,0.6687827641232236,0.7418489734227505,0.7498148041339521,1.7169621848793248,16.92522600779968,0.15759992599487305,0.0014509464210785694,-0.691669845581055,-1.4924153524613475,0.1090756612992374,-1.0920425990212017,-0.2912970921409084,1.0136885251739507,36.66848592406828,-19.97789023420532,0.4003727534401462,10,0.4900996685028076,0.5308997631072998,0.7518999576568604,1.5320999622344962,0.8349995613098145,1,0.11066567534580996,1.1189037132878061,5.374000072479248,-1.3019390796145063,5.52239990234375,1.9964477073746045,5.63040018081665,0.11066567534580996 2963,2017-11-01,5.40399980545044,5.509600162506104,5.394999980926514,5.438000202178955,51775000.0,-0.006252371361606612,-3.4076954113634206,-0.4521324489873444,32.20269959376398,44.69130539381847,0.6170504453732812,0.7569936641070241,0.7772093485087863,1.7076324191485925,17.52322438024394,0.11460018157959073,-0.03793239621120037,-0.689060235023498,-1.5530067855769811,0.17488631552998513,-1.1210335103002391,-0.2570869597467569,0.955393812422729,29.84230288531913,-20.793559247221275,0.4319732752767415,11,0.5241000652313224,0.5649001598358145,0.8116002082824698,1.566100358963011,0.9140000343322745,2,0.12653594469041707,1.8550906169554777,5.438000202178955,1.1189037132878061,5.374000072479248,-1.3019390796145063,5.52239990234375,0.12653594469041707 2964,2017-11-02,5.589200019836426,5.616600036621094,5.371600151062012,5.400199890136719,97625000.0,0.03427095134222502,1.009841849767058,-5.5587624817683485,30.503701907011802,40.73104199118518,0.32209123145257745,0.5514072523795139,0.5928479858889695,1.4788864297726683,18.145420465708064,0.24499988555908203,-0.11021496115204066,-0.4729700326919559,-1.3635317867901264,0.4175917214062146,-0.9182509097410412,-0.027689155642870666,0.6852820973153859,83.2000686645695,36.1488852745445,0.4452808770490855,11,0.3388998508453369,0.3796999454498291,0.6263999938964844,1.339400053024292,0.6785998344421387,3,0.10065843659316509,-3.4076954113634206,5.40399980545044,1.8550906169554777,5.438000202178955,1.1189037132878061,5.374000072479248,0.10065843659316509 2965,2017-11-03,5.470600128173828,5.5725998878479,5.429999828338623,5.547800064086914,59445000.0,-0.021219475281199274,1.2492196842635699,-0.408464989075643,30.536639661880656,37.26116854532642,0.31298046136932456,0.6495823567051531,0.7078116985472409,1.5542554324463538,18.53662473843878,0.15920019149780273,-0.15846131447262923,-0.5574599266052243,-1.4849009406314853,0.36998108742103675,-1.0211804336183548,-0.09373941959209375,0.725763408314335,54.174567801087484,8.222571982494806,0.4637205070131303,11,0.44369983673095703,0.49829983711242676,0.744999885559082,1.433000087738037,0.8969998359680185,4,0.15380390632354435,1.009841849767058,5.589200019836426,-3.4076954113634206,5.40399980545044,1.8550906169554777,5.438000202178955,0.15380390632354435 2966,2017-11-06,5.515399932861328,5.528200149536133,5.411799907684326,5.467400074005127,41770000.0,0.008189193806503736,2.1630374924684648,-0.6217603458925263,26.462061352240156,33.33684626967635,0.1431466987490957,0.5907283100853586,0.6553918425337812,1.467330109910466,18.968076014165465,0.11640024185180664,-0.24275176606947557,-0.4845101118087767,-1.4392914622988249,0.4702712386812715,-0.9619007870538008,-0.007119436563752579,0.6090945094162779,68.23601779831864,26.72983229910146,0.47739067524502427,11,-0.02649998664855957,0.45350003242492676,0.700200080871582,1.2357001304626465,0.8786001205444345,0,0.14428694541332332,1.2492196842635699,5.470600128173828,1.009841849767058,5.589200019836426,-3.4076954113634206,5.40399980545044,0.14428694541332332 2967,2017-11-07,5.489999771118164,5.526800155639648,5.4566001892089835,5.526800155639648,38270000.0,-0.004605316396337322,2.815175702290916,-0.7666769319412297,28.95497144461801,32.56845522465169,0.013864463282097006,0.5890231228039484,0.6706371224932361,1.4514919840252594,20.063203013307188,0.07019996643066495,-0.342744484233485,-0.47353026866912806,-1.4486183685330278,0.5015578311947717,-0.961074318601078,0.014013781262821823,0.5683751044857299,48.32639810666365,6.628816691845451,0.48754404993195,11,-0.01439976692199707,0.4789001941680908,0.7410502433776855,1.200700283050537,0.7904000282287598,1,0.1317668754327579,2.1630374924684648,5.515399932861328,1.2492196842635699,5.470600128173828,1.009841849767058,5.589200019836426,0.1317668754327579 2968,2017-11-08,5.4780001640319815,5.518400192260742,5.4506001472473145,5.488999843597412,29945000.0,-0.00218572087184965,-1.0608006261232534,0.29890121281229737,23.653714281242358,30.85257054581395,0.018006725666242396,0.5710920887314979,0.6731968907991215,1.4192676094133825,21.224397537162986,0.06780004501342773,-0.43926066406032316,-0.4479398727417001,-1.4376622255589417,0.5417824800755415,-0.9428010491503214,0.046921303666921155,0.5195447102320969,43.42859700818567,4.703439341850405,0.494861176408621,11,-0.005000352859496182,0.49089980125427335,0.7530498504638681,1.0588998794555673,0.7644000053405771,2,0.1451258809148417,2.815175702290916,5.489999771118164,2.1630374924684648,5.515399932861328,1.2492196842635699,5.470600128173828,0.1451258809148417 2969,2017-11-09,5.5,5.537600040435791,5.402400016784668,5.46019983291626,41075000.0,0.004016034193001117,1.3512996894345553,-3.6183024102650103,24.63295261237006,29.3055767300414,-0.02730726006121209,0.5137319512992606,0.6387491749595808,1.3633600585590173,22.717384994010896,0.13520002365112305,-0.5512640473528458,-0.3867700338363651,-1.378931476496291,0.6053914088235608,-0.882850755166328,0.10931068749359785,0.44158127303144834,57.34433440262232,19.957296708450187,0.49608072132996284,11,-0.04270005226135254,0.4688999652862549,0.7310500144958496,1.0310001373291016,0.7684001922607422,3,0.14872724359685718,-1.0608006261232534,5.4780001640319815,2.815175702290916,5.489999771118164,2.1630374924684648,5.515399932861328,0.14872724359685718 2970,2017-11-10,5.589000225067139,5.619999885559082,5.470200061798097,5.5,53040000.0,0.016181859103116203,-1.0161469915318264,2.2361771718164065,29.128497934045797,28.90854601682566,-0.11830808338089316,0.3696507234484816,0.5370598938370534,1.243180154113169,23.972886235274412,0.14979982376098544,-0.5325381369207971,-0.2507698297500607,-1.2030914669626869,0.7015518074625655,-0.7269306483563742,0.22539098885625286,0.30109453483029025,85.75382390323006,46.04813432125964,0.4761608186063131,11,-0.13000035285949707,0.3798997402191162,0.6420497894287109,0.9419999122619629,0.6743998527526855,4,0.12145278258657988,1.3512996894345553,5.5,-1.0608006261232534,5.4780001640319815,2.815175702290916,5.489999771118164,0.12145278258657988 2971,2017-11-13,5.550000190734863,5.585000038146973,5.260000228881836,5.454400062561035,91100000.0,-0.006977998347066916,2.9251226647623874,1.0741560271528607,25.705985761224014,27.97569161648854,-0.05779469452710728,0.359524514265936,0.560567041711562,1.2493969716288014,25.241119730885732,0.32899999618530273,-0.5304775197717468,-0.2468798637390135,-1.1682484872403807,0.6744887597623537,-0.7075641754896971,0.2138044480116701,0.2927269770792673,80.5556217830018,42.94092701178387,0.46068431175068375,11,-0.1100001335144043,0.399899959564209,0.6810498237609863,0.9809999465942383,0.4233999252319345,0,0.14731526942501372,-1.0161469915318264,5.589000225067139,1.3512996894345553,5.5,-1.0608006261232534,5.4780001640319815,0.14731526942501372 2972,2017-11-14,5.618000030517578,5.685200214385986,5.549600124359131,5.5545997619628915,49220000.0,0.012252222963205162,-2.6948483076723186,0.6631818363193714,53.709697809168766,30.36535808486685,-0.10904351672074153,0.22692054860713107,0.4850435970786702,1.1504775977875346,26.353045905887697,0.13560009002685547,-0.5166818518637815,-0.13048002719879115,-0.9758771374719313,0.714917083074349,-0.5531785823353612,0.2922185279377789,0.16645444340332283,84.19562884304185,40.81889135299507,0.4226985551365702,11,-0.145399808883667,0.33190011978149414,0.5944000482559204,0.9130001068115234,0.23000001907348633,1,0.13812745081396738,2.9251226647623874,5.550000190734863,-1.0161469915318264,5.589000225067139,1.3512996894345553,5.5,0.13812745081396738 2973,2017-11-15,5.709000110626222,5.744999885559082,5.5563998222351065,5.5920000076293945,52995000.0,0.016197949379551657,-1.0042464243637237,1.8454196750902925,53.74499262070424,32.94772371972156,-0.1701193540327921,0.08882457607134508,0.3812583217892085,1.0291851918959543,27.71262451401264,0.1886000633239755,-0.4698709818241973,-0.0066899538040150475,-0.8007484234397708,0.7873685158317407,-0.40371918862189293,0.39033928101386284,-0.44899988174438565,92.57736073887217,44.320364866187134,0.39702923481787783,11,-0.2065000534057626,0.24090003967285067,0.4751999378204337,0.82200002670288,0.1956000328063956,2,0.1000875245486772,-2.6948483076723186,5.618000030517578,2.9251226647623874,5.550000190734863,-1.0161469915318264,5.589000225067139,0.1000875245486772 2974,2017-11-16,5.673999786376952,5.7849998474121085,5.6631999015808105,5.7178001403808585,39835000.0,-0.006130727547915549,-2.7247619464252604,-0.3743616704772822,57.7632028754773,35.97289741012119,-0.13614197214902557,0.06149787646967031,0.40320935241069655,1.0333853292764825,29.33328593977025,0.12179994583129794,-0.4290081671590613,-0.00012025833129936103,-0.701779454848082,0.7015389381854833,-0.3509498565896907,0.35070933992709197,-0.40429956436157166,78.85711586878882,24.765605786143865,0.3508295982583912,11,-0.15149974822997958,0.27590036392212003,0.5072503089904794,0.8319003582000741,0.23640012741089045,3,0.10017631378138447,-1.0042464243637237,5.709000110626222,-2.6948483076723186,5.618000030517578,2.9251226647623874,5.550000190734863,0.10017631378138447 2975,2017-11-17,5.796800136566162,5.8302001953125,5.6711997985839835,5.6711997985839835,63895000.0,0.021642642723400884,-1.5318466380413067,-2.867564448702337,72.23389071271734,41.05865622795198,-0.23222581463622127,-0.12259298941281926,0.27962034896467536,0.8792632748098121,30.944955576839195,0.1590003967285165,-0.3740553781809135,0.15760009288787824,-0.43267842436977855,0.747878610145535,-0.13753916574095015,0.45273935151670663,-0.5064879295349121,94.14239552565822,31.944931064928042,0.2951392586288283,11,-0.25169992446899414,0.15310001373291016,0.3744999170303345,0.7091000080108643,0.11159992218017578,4,0.08135523816316037,-2.7247619464252604,5.673999786376952,-1.0042464243637237,5.709000110626222,-2.6948483076723186,5.618000030517578,0.08135523816316037 2976,2017-11-20,5.664999961853027,5.796800136566162,5.643400192260742,5.796800136566162,38045000.0,-0.022736711911411356,1.3277654166892785,-1.049361624582856,61.14272285656367,44.63507305150151,-0.08601905193423942,-0.05205837805274882,0.4057893640091059,0.9779196704762878,32.45624334048142,0.15339994430541992,-0.32962659044969556,0.06299991607666033,-0.4038897806178623,0.529889612771183,-0.17044493227060098,0.29644476442392165,-0.342294475524902,41.12608991929797,-23.296785144576276,0.2334448483472615,11,-0.11989974975585938,0.2849001884460449,0.5967501401901245,0.840900182723999,0.23140001296996981,0,0.10563108914321329,-1.5318466380413067,5.796800136566162,-2.7247619464252604,5.673999786376952,-1.0042464243637237,5.709000110626222,0.10563108914321329 2977,2017-11-21,5.590199947357178,5.680799961090088,5.557000160217285,5.680799961090088,38425000.0,-0.013203886142901688,1.732887022241871,0.6874043523091117,58.78799526853913,48.53888205009003,0.005016638602762136,-0.05039419308447357,0.47159377243783407,1.0197880525999494,34.378350366268315,0.12379980087280273,-0.27592300043966667,0.032989907264709295,-0.17926305519161456,0.24524286972103315,-0.07313657396345263,0.13911638849287122,-0.23704477848998984,12.344806087067358,-54.12029338416531,0.10612648122816205,11,-0.045099735260009766,0.3369002342224121,0.7212501764297485,0.9157001972198486,0.1904001235961914,1,0.068548562165613,1.3277654166892785,5.664999961853027,-1.5318466380413067,5.796800136566162,-2.7247619464252604,5.673999786376952,0.068548562165613 2978,2017-11-22,5.6254000663757315,5.65399980545044,5.5756001472473145,5.597400188446045,29930000.0,0.006296754919328906,-1.1899358001012528,-0.3090493784275857,51.990324835317125,51.57859007486193,-0.00790754071615929,-0.08314707387035813,0.425835628465669,0.9511338674265533,33.94371663406325,0.07839965820312589,-0.21351034362376708,0.06393003463745028,-0.15029629227476793,0.2781563615496685,-0.04318312881865882,0.1710431980935594,-0.24362219592182477,25.036565655860127,-37.68774811082123,0.10711316345610897,11,-0.08029985427856356,0.28369998931884854,0.6860500574111947,0.7829999923706064,0.2336001396179208,2,0.039570515979096665,1.732887022241871,5.590199947357178,1.3277654166892785,5.664999961853027,-1.5318466380413067,5.796800136566162,0.039570515979096665 2979,2017-11-24,5.58620023727417,5.6500000953674325,5.571199893951416,5.623799800872803,16760000.0,-0.0069683628966884514,-1.33135827549238,-1.3428474114441842,56.963858633362356,54.671407930341545,0.0500711984376645,-0.04999146528706255,0.45445544234669466,0.9576149601217914,33.30837927942987,0.07880020141601651,-0.15928784394122975,0.02694020271301234,-0.185193767761632,0.23907417318765667,-0.07912678252430982,0.1330071879503345,-0.1775170273287472,10.688167388671104,-50.923397166900905,0.10606698523732207,11,-0.04110002517700195,0.32289981842041016,0.7252498865127563,0.822199821472168,0.5937995910644522,4,0.0569975820118136,-1.1899358001012528,5.6254000663757315,1.732887022241871,5.590199947357178,1.3277654166892785,5.664999961853027,0.0569975820118136 2980,2017-11-27,5.4903998374938965,5.599400043487549,5.433000087738037,5.577199935913086,48310000.0,-0.017149474725420832,1.5365786288783814,2.308540049713387,48.581153966268545,57.21309328645761,0.14574043362565092,0.04562802194524629,0.5367325940647012,1.0199638591456868,32.83579586316011,0.16639995574951172,-0.09398259738787473,-0.06726019382476789,-0.2810410747457359,0.14652068709620014,-0.1741506342852519,0.039630246635716126,0.3398003578186035,15.777829041187818,-43.13705719552365,0.10689044046048421,11,0.14120030403137207,0.4187002182006836,0.8236002922058105,0.8502001762390137,0.6518001556396484,0,0.07649717483702534,-1.33135827549238,5.58620023727417,-1.1899358001012528,5.6254000663757315,1.732887022241871,5.590199947357178,0.07649717483702534 2981,2017-11-28,5.7171998023986825,5.721199989318848,5.4446001052856445,5.498000144958496,66660000.0,0.041308460516112255,1.4348577988679316,-2.5253388121934037,60.4951895606925,57.96703681440469,-0.061293775161992414,-0.16247198603076551,0.30600018732169687,0.7603307728624795,31.695628444800178,0.2765998840332031,-0.023287051893674082,0.14237978458404665,-0.06430757877546611,0.3490671479435594,0.039036102904290715,0.2457234662638026,0.10505639076232853,98.61200961616447,36.77323172234506,0.10334368167975633,11,-0.08559966087341397,0.19190025329589755,0.598300337791442,0.5975003242492667,0.558600425720214,1,0.03344299009235896,1.5365786288783814,5.4903998374938965,-1.33135827549238,5.58620023727417,-1.1899358001012528,5.6254000663757315,0.03344299009235896 2982,2017-11-29,6.03980016708374,6.089399814605713,5.845399856567383,5.940000057220459,164690000.0,0.05642628836405339,1.452268218109323,0.4552931835238564,70.16508884975914,59.79149195096634,-0.3551136115863196,-0.46132785977771107,-0.01785799222386153,0.40846449165552023,29.790433947743317,0.37220001220703036,0.04157947886382196,0.43489015102386475,0.15119382275600568,0.7185864792917238,0.29304198688993566,0.5767383151577938,-0.6068000793457031,92.44368248617941,27.10808232846746,0.14184816413392948,11,-0.27860021591186523,-0.1445000171661377,0.2782999277114868,0.26040005683898926,0.32959985733032315,2,-0.023742539205561575,1.4348577988679316,5.7171998023986825,1.5365786288783814,5.4903998374938965,-1.33135827549238,5.58620023727417,-0.023742539205561575 2983,2017-11-30,6.087800025939941,6.163599967956543,6.022799968719482,6.039999961853027,74305000.0,0.007947259433813025,-2.425788637128305,0.47895803073159543,70.7117467140613,61.230219044142345,-0.38412481366578,-0.48008676950292717,-0.07237375976017102,0.3348435861888799,28.21709817036607,0.14079999923706055,0.12219177362941203,0.44869999885559064,0.10788492520423354,0.7895150725069477,0.27829246202991254,0.6191075356812688,-0.6431999206542969,89.62497201697714,22.31691840364364,0.17040753682567852,11,-0.28949999809265137,-0.37599992752075195,0.24855005741119385,0.21240019798278809,0.29960012435913086,3,-0.05046157128644202,1.452268218109323,6.03980016708374,1.4348577988679316,5.7171998023986825,1.5365786288783814,5.4903998374938965,-0.05046157128644202 2984,2017-12-01,6.1518001556396475,6.225800037384032,6.004799842834473,6.047999858856201,58915000.0,0.010512850196623402,-1.323867639058452,2.171551414548483,70.18648965103694,61.00273003728896,-0.41708204613867395,-0.5267858002688035,-0.14281560870828347,0.24505662497032077,27.268895403744704,0.22100019454955966,0.1402748168692165,0.4845701217651355,0.07513371606376484,0.8940065274665061,0.27985191891445016,0.6892883246158208,-0.678440055847167,90.66600826886688,24.62994272247461,0.20471820285068532,12,-0.3224000930786124,-0.408900022506713,-0.09410023689269931,-0.06490015983581454,0.2841997146606454,4,-0.04759581622260134,-2.425788637128305,6.087800025939941,1.452268218109323,6.03980016708374,1.4348577988679316,5.7171998023986825,-0.04759581622260134 2985,2017-12-04,6.311999797821045,6.666600227355957,6.195799827575684,6.221199989318848,134550000.0,0.02604109986156411,-5.649716962388494,0.8747548062567546,75.14516426984203,62.558556860986556,-0.5548651678705152,-0.6542622245850236,-0.3084310386039544,0.058753141527736474,26.80344504239344,0.5148000717163095,0.15768444242400648,0.6026997804641727,0.11324285962025726,1.0921567013080882,0.357971320042215,0.8474282408861304,-0.7934933017730712,70.98196447524505,6.50234602562422,0.24472846042195767,12,-0.26219964027404785,-0.34869956970214844,-0.2920997142791748,-0.26289963722229004,0.19800043106079102,0,-0.02091254336351378,-1.323867639058452,6.1518001556396475,-2.425788637128305,6.087800025939941,1.452268218109323,6.03980016708374,-0.02091254336351378 2986,2017-12-05,6.311200141906737,6.4334001541137695,6.2402000427246085,6.360199928283691,58250000.0,-0.0001266882034095529,-1.0230379772116662,-0.5396463625335539,73.93645292652029,64.24171882298447,-0.5059705913666495,-0.6227131707145697,-0.3173719550265863,0.034523727280422634,26.25809947816683,0.19320011138916104,0.17566253973560642,0.5621101140975941,0.013241423828440624,1.1109788043667477,0.28767576896301694,0.8365444592321714,-0.7008461473541248,56.72187956905821,-5.0463541740415465,0.27443434513457676,12,-0.2613999843597403,-0.3478999137878409,-0.3027000427246085,-0.2913000583648673,0.23559999465942472,1,-0.02677781483287489,-5.649716962388494,6.311999797821045,-1.323867639058452,6.1518001556396475,-2.425788637128305,6.087800025939941,-0.02677781483287489 2987,2017-12-06,6.213399887084961,6.336400032043457,6.21019983291626,6.213399887084961,40870000.0,-0.015496300643736083,-38.436894650573684,-0.0,67.3356956661539,65.94676002641077,-0.3469593762227232,-0.49322682621814895,-0.2296050366743314,0.10769519295217478,25.627060119091315,0.12620019912719727,0.1669931737886854,0.42813985347747785,-0.1437012146007275,0.9999809215556832,0.14221931943837518,0.7140603875165805,-0.5185461939080804,31.520085078420863,-25.26246862119544,0.2859205340391026,12,-0.16359972953796387,-0.25009965896606445,-0.2321000099182129,-0.2116999626159668,0.3340001106262216,2,0.010042865768810305,-1.0230379772116662,6.311200141906737,-5.649716962388494,6.311999797821045,-1.323867639058452,6.1518001556396475,0.010042865768810305 2988,2017-12-07,6.2729997634887695,6.291800022125244,6.1040000915527335,6.188600063323975,49355000.0,0.009592152040252877,2.0786818993719196,100.0,70.24468433483925,67.42240732657488,-0.3408843516032629,-0.516705279992868,-0.29529664960017055,0.02899828236163149,24.74688859158106,0.18779993057251065,0.1835358358721484,0.4479897499084471,-0.14408789123335186,1.040067391050246,0.1519509293375476,0.7440285704793466,-0.5004063475775631,40.525803086110194,-12.908263718161521,0.2960388205708996,12,-0.22319960594177246,-0.30969953536987305,-0.32449984550476074,-0.30409979820251465,0.4196000099182129,3,0.015367489966503722,-38.436894650573684,6.213399887084961,-1.0230379772116662,6.311200141906737,-5.649716962388494,6.311999797821045,0.015367489966503722 2989,2017-12-08,6.317999839782715,6.392000198364258,6.230000019073486,6.268599987030028,93515000.0,0.0071736135805173795,-1.559248810729984,0.5853083915728443,68.59302115522075,69.64594812534735,-0.3030288105625951,-0.5241543829697815,-0.3477191032423974,-0.03434444841943751,23.77551568350442,0.16200017929077148,0.21287509249185277,0.45208983421325666,-0.15818912794171425,1.0623687963682276,0.14695035313577076,0.7572293152907426,-0.4738858789559286,38.037628256959835,-9.823811251755373,0.3051394810774857,12,-0.26239967346191406,-0.35469961166381836,-0.36949992179870605,-0.34909987449645996,0.4326000213623056,4,0.010984538188710147,2.0786818993719196,6.2729997634887695,-38.436894650573684,6.213399887084961,-1.0230379772116662,6.311200141906737,0.010984538188710147 2990,2017-12-11,6.2677998542785645,6.333199977874756,6.23199987411499,6.30019998550415,34435000.0,-0.007945550297113746,1.0569102539251793,-0.6558750567090298,72.833326289149,71.01685220628696,-0.14634787421590545,-0.44321695401814765,-0.30006846526159237,0.002393334996646068,23.320220759218437,0.10120010375976562,0.25207413820386293,0.3679498672485355,-0.2528967419043795,0.9887964764014505,0.05752656267207801,0.678373171824993,-0.35788699212944497,49.72669447974976,0.9714210543812598,0.3104233045764575,12,-0.011799812316894531,-0.30449962615966797,-0.31929993629455566,-0.29889988899230957,0.6096000671386719,0,0.026835575470220308,-1.559248810729984,6.317999839782715,2.0786818993719196,6.2729997634887695,-38.436894650573684,6.213399887084961,0.026835575470220308 2991,2017-12-12,6.367599964141847,6.3734002113342285,6.2230000495910645,6.2708001136779785,34950000.0,0.015922670184683074,1.774901905583024,-2.987637605227554,78.89962313918329,71.98735601622296,-0.1611310851410206,-0.5044893635173988,-0.3974293545247116,-0.10700515154591361,22.188298882972557,0.15040016174316406,0.29680524162043476,0.4268699884414682,-0.2045630724114238,1.0583030492943601,0.11115345801502219,0.7425865188679142,-0.3971521127761797,91.52769959270208,36.59011797838333,0.31571653042644593,12,-0.03189992904663175,-0.4042997360229501,-0.42599999904632657,-0.3986999988555917,0.23239994049072088,1,0.02236325547174678,1.0569102539251793,6.2677998542785645,-1.559248810729984,6.317999839782715,2.0786818993719196,6.2729997634887695,0.02236325547174678 2992,2017-12-13,6.394000053405763,6.514200210571289,6.348999977111816,6.440000057220459,48100000.0,0.004146003111467955,-1.4294124040629284,-0.4752073850761426,78.76065897870085,72.88167960118292,-0.14751718027864769,-0.49515976311125076,-0.4217939786090499,-0.14123587381766534,21.801554974427944,0.16520023345947266,0.3646969695443989,0.414470076560975,-0.22872130334901364,1.0576614564709637,0.09287438660598024,0.7360657665159698,-0.3678600119608726,70.69719105564444,11.482560788049163,0.3215956899549945,12,-0.05830001831054776,-0.4306998252868661,-0.6651000976562509,-0.4251000881195077,0.18020009994506747,2,0.02389741662248035,1.774901905583024,6.367599964141847,1.0569102539251793,6.2677998542785645,-1.559248810729984,6.317999839782715,0.02389741662248035 2993,2017-12-14,6.280399799346924,6.432799816131593,6.2708001136779785,6.400599956512451,35650000.0,-0.017766695825773393,-1.3242503642993608,2.6130466782075574,74.60652332938051,73.3727944543322,-0.004161146020146056,-0.35474473341497514,-0.3098993081916266,-0.038965455157537576,21.60412155736174,0.16199970245361417,0.40362137301561685,0.27229983806610125,-0.37105703752639485,0.9156567136585974,-0.049378599730146355,0.5939782758623489,-0.2030229430291488,19.71144162923639,-43.7560582071238,0.321678437796248,12,0.10490036010742188,-0.31709957122802734,-0.5581498146057129,-0.31149983406066895,0.31020021438598633,3,0.04251324866165729,-1.4294124040629284,6.394000053405763,1.774901905583024,6.367599964141847,1.0569102539251793,6.2677998542785645,0.04251324866165729 2994,2017-12-15,6.242400169372559,6.363399982452393,6.2374000549316415,6.25600004196167,55860000.0,-0.006050511303168471,-9.677914048452024,0.113143550805703,77.7942190892085,73.66713387870625,0.05368741992304571,-0.2866766640483176,-0.2763644255741138,-0.010070512410848664,21.57385654457313,0.12599992752075106,0.39990629010906353,0.20588018894195592,-0.4254397383597661,0.837200116243678,-0.10977977470890554,0.5215401525928174,-0.1178854433717289,6.662125362908575,-60.242032517387095,0.31565996365086113,12,0.06669998168945312,-0.2790999412536621,-0.5214502811431885,-0.2735002040863037,0.4369997978210458,4,0.07211963216380513,-1.3242503642993608,6.280399799346924,-1.4294124040629284,6.394000053405763,1.774901905583024,6.367599964141847,0.07211963216380513 2995,2017-12-18,6.268400192260742,6.3197999000549325,6.243000030517577,6.260000228881836,40710000.0,0.004165068272256711,-2.622604588393994,-0.6176501525191964,73.92362906206701,73.66570900487811,0.023302954015889554,-0.29042426112331476,-0.30487184119030974,-0.04806719769217249,21.81865896909375,0.07739973068237394,0.39270681411604613,0.2083002090454098,-0.42054426823161606,0.8371446863224357,-0.10612202959310313,0.5227224476839227,-0.10051862615150231,15.590699715568102,-45.34860539217606,0.31442223863851276,12,0.04069995880126953,-0.3050999641418457,-0.555300235748291,-0.2995002269744873,0.3361997604370117,0,0.07692547605362288,-9.677914048452024,6.242400169372559,-1.3242503642993608,6.280399799346924,-1.4294124040629284,6.394000053405763,0.07692547605362288 2996,2017-12-19,6.263400077819824,6.309199810028076,6.1641998291015625,6.28000020980835,39690000.0,-0.0007976699456890834,2.866700575388626,-1.976214804722979,63.39884893845972,73.22828159068987,0.02325509780941193,-0.2511726570604811,-0.30009041859315566,-0.05542538443462419,21.79624834525102,0.14499998092651367,0.38285176128707654,0.17338008880615252,-0.4328486860591667,0.7796088636714718,-0.12973429862650754,0.4764944762388126,0.4032001495361328,28.3428973139111,-27.429411986911926,0.3031143874326596,12,0.0457000732421875,-0.30009984970092773,-0.549450159072876,-0.29450011253356934,0.38319969177246094,1,0.09802979786837018,-2.622604588393994,6.268400192260742,-9.677914048452024,6.242400169372559,-1.3242503642993608,6.280399799346924,0.09802979786837018 2997,2017-12-20,5.973400115966798,6.316199779510497,5.9559998512268075,6.28000020980835,100960000.0,-0.04630072456651535,-1.1101304665425464,18.469738316146213,44.685993548255674,70.38842705884724,0.30802280373399427,0.0727369294897997,-0.018170992462874125,0.2225536575025897,21.0327693290962,0.36019992828368963,0.34062006887528185,-0.13577988147735542,-0.6981295213188234,0.4265697583641126,-0.41695470139808943,0.14539493844337859,0.6831521034240717,3.6493846520028566,-45.86453678166948,0.2811748199207341,12,0.2616999149322501,0.07640004158019931,-0.27845001220703214,-0.023499965667725498,0.4681997299194336,2,0.10489834541484666,2.866700575388626,6.263400077819824,-2.622604588393994,6.268400192260742,-9.677914048452024,6.242400169372559,0.10489834541484666 2998,2017-12-21,5.8480000495910645,5.995399951934815,5.8309998512268075,5.981200218200684,76360000.0,-0.02099307997810851,1.0346592937718684,0.43444268702166733,36.649667098186725,66.83916549695458,0.409902376300745,0.22732369532391594,0.09713146122180127,0.3339734524752096,20.20028808970078,0.1644001007080078,0.29685045614773653,-0.2723099470138548,-0.8022197136367915,0.25759981960908185,-0.5372648303253236,-0.007355063702386033,0.7805300750732425,3.1931243752931597,-39.41690276716505,0.26495488331146844,12,0.3245999813079834,0.20180010795593262,-0.13674986362457275,0.10190010070800781,0.6472001075744629,3,0.12417922325608521,-1.1101304665425464,5.973400115966798,2.866700575388626,6.263400077819824,-2.622604588393994,6.268400192260742,0.12417922325608521 2999,2017-12-22,5.904600143432617,5.921000003814697,5.806600093841553,5.8400001525878915,59880000.0,0.009678538536522563,1.349081082139605,-0.4849843023401439,30.303636678001297,62.11364442904928,0.32239830559094607,0.20638167437340815,0.029155314591532644,0.2623603889053925,19.342129300382194,0.11439990997314453,0.2711183011215965,-0.2316298484802246,-0.7106660067358472,0.24740630977539801,-0.4711479276080359,0.007888230647586703,0.6760781648254399,19.09588593069688,-19.102189107718623,0.2395180791278113,12,0.2558000087738037,0.14520001411437988,-0.17840003967285156,0.04530000686645508,0.3898000717163086,4,0.11618058016397526,1.0346592937718684,5.8480000495910645,-1.1101304665425464,5.973400115966798,2.866700575388626,6.263400077819824,0.11618058016397526 3000,2017-12-26,5.910399913787843,5.94980001449585,5.859000205993652,5.910399913787843,27295000.0,0.000982246081756566,1.3045577770247894,0.0,30.715930036373166,56.75990075095927,0.2911917978171701,0.24628789133116413,0.0038947104647464315,0.2432492196405205,17.822765496136157,0.09079980850219727,0.2331145451853711,-0.24683008193969602,-0.6348322324972839,0.1411720686178919,-0.44083115721849,-0.05282900666090207,0.6083521373168939,20.36889402905211,-14.846331799715504,0.19400107527879407,12,0.2500002384185782,0.13940024375915439,-0.17419981956482022,0.03950023651122958,0.3224000930786124,1,0.13010964818333703,1.349081082139605,5.904600143432617,1.0346592937718684,5.8480000495910645,-1.1101304665425464,5.973400115966798,0.13010964818333703 3001,2017-12-27,5.908400058746338,5.973800182342528,5.887800216674805,5.920000076293945,43200000.0,-0.00033836205175208356,-2.257592861851875,-100.0,33.835072149805995,51.768168881082055,0.24719976564558443,0.27757800745265726,-0.010083523595490362,0.23204637785248217,17.02777065866193,0.08599996566772372,0.19368158450990514,-0.258389949798584,-0.6082933399456358,0.09151344034846787,-0.4333416448721099,-0.08343825472505806,0.5533798357773438,19.976457554355388,-15.057372686036192,0.1749516950735258,12,0.21129989624023438,0.14140009880065918,-0.16089987754821777,0.041500091552734375,0.09759998321533203,2,0.11783221972601798,1.3045577770247894,5.910399913787843,1.349081082139605,5.904600143432617,1.0346592937718684,5.8480000495910645,0.11783221972601798 3002,2017-12-28,5.896399974822997,5.945199966430664,5.861000061035156,5.9000000953674325,25825000.0,-0.002031020886200219,-1.2634398954033892,0.3103547498665567,28.979697428284183,46.69852155873802,0.20248592872093774,0.2933228892020514,-0.020275194444732136,0.2322717917567365,17.819737503008497,0.08419990539550781,0.14961181041997573,-0.2632200241088878,-0.6295704420129224,0.10313039379514688,-0.44639523306090556,-0.08004481515687001,0.5129655356461145,47.56353203246871,12.67811312250165,0.1831752089520175,12,0.1886000633239755,0.1534001827239999,-0.14889979362487704,0.05350017547607511,0.19019985198974698,3,0.12723014008082245,-2.257592861851875,5.908400058746338,1.3045577770247894,5.910399913787843,1.349081082139605,5.904600143432617,0.12723014008082245 3003,2017-12-29,5.780600070953369,5.923399925231934,5.728000164031982,5.885000228881836,55570000.0,-0.01963908560546801,1.1567356047189101,28.99907284766781,22.20154140851973,40.521557371994824,0.2681302835194277,0.40573010341844196,0.07866083154470616,0.33735949824631106,18.552755618191423,0.19539976119995117,0.08034481381930814,-0.3636599302291872,-0.7666198715541119,0.03930001109573755,-0.5651399008916496,-0.16217995956672482,0.5805442061855377,21.39947233646318,-12.546594009668663,0.20147997066246248,12,0.2432999610900879,0.26920008659362793,-0.044499874114990234,0.16930007934570312,-0.33640003204345703,4,0.11434795121950825,-1.2634398954033892,5.896399974822997,-2.257592861851875,5.908400058746338,1.3045577770247894,5.910399913787843,0.11434795121950825 3004,2018-01-02,5.859000205993652,5.862800121307372,5.78000020980835,5.817999839782715,73180000.0,0.013562629152331862,2.4073899648751884,-0.3927232201988645,29.453175966220755,35.580395916900805,0.14485899733708418,0.32071250879456237,-0.020572519885163842,0.24828454184523707,19.058562365204356,0.08279991149902255,0.006118117765965714,-0.2706197977066038,-0.6932230331242986,0.1519834377110909,-0.4819214154154512,-0.05931817999775646,0.43882965983456224,53.29537518429445,20.463693555340832,0.21130161770884737,1,0.1630997657775879,0.19079995155334473,-0.13190007209777832,0.09089994430541992,-0.5388002395629883,1,0.10858507062707634,1.1567356047189101,5.780600070953369,-1.2634398954033892,5.896399974822997,-2.257592861851875,5.908400058746338,0.10858507062707634 3005,2018-01-03,6.179999828338622,6.263999938964844,5.8652000427246085,5.880000114440918,97870000.0,0.054787440016915046,-1.4199033304832964,7.31700083736507,42.286176109823096,33.234543380385624,-0.21232741814975853,-0.011260602478407655,-0.35877602319651647,-0.07781233379720476,18.12634830565737,0.4049997329711914,-0.051885364072449036,0.05697982311248673,-0.3576788538004223,0.47163850002539576,-0.1503495153439678,0.26430916156894124,-0.45199966430663974,84.32833098917936,56.48732271773454,0.20732933845645432,1,-0.15789985656738192,-0.1301996707916251,-0.45289969444274814,-0.2300996780395499,-1.0707998275756818,2,0.01851138996569479,2.4073899648751884,5.859000205993652,1.1567356047189101,5.780600070953369,-1.2634398954033892,5.896399974822997,0.01851138996569479 3006,2018-01-04,6.142199993133545,6.207600116729736,6.087800025939941,6.180600166320801,35165000.0,-0.006116478358420774,1.5930734813729184,-0.1280006993618327,39.742537323580045,32.68527046653278,-0.21627101495122592,0.01394390426648151,-0.33619509665475533,-0.04658203528471372,17.143756239970916,0.11980009078979492,-0.1152233489800345,0.02762999534606969,-0.3776643597230551,0.4329243504151945,-0.17501718218849227,0.23027717288063165,-0.40347983360290485,77.27611996729749,52.590080423554454,0.2026471775345624,1,-0.14619994163513184,-0.08659982681274414,-0.3718498945236206,-0.19229984283447266,-1.0531997680664062,3,0.01475041741301042,-1.4199033304832964,6.179999828338622,2.4073899648751884,5.859000205993652,1.1567356047189101,5.780600070953369,0.01475041741301042 3007,2018-01-05,6.2758002281188965,6.285600185394287,6.1518001556396475,6.204800128936768,49890000.0,0.021751202359855615,1.9536425932358803,-1.848952577268381,49.81563356990442,34.14815563005696,-0.33801014272577845,-0.12094254533673521,-0.486257899303534,-0.18476105490169292,16.378753894479207,0.1434001922607422,-0.16843044327828682,0.1581102132797243,-0.25132710091671573,0.5675475274761643,-0.046608443818495715,0.3628288703779443,-0.526574472999572,98.24247544836031,69.9146360321913,0.2047186570982202,1,-0.2690000534057617,-0.07850003242492676,-0.5054501295089722,-0.3259000778198242,-1.2492003440856934,4,-0.0429905631712717,1.5930734813729184,6.142199993133545,-1.4199033304832964,6.179999828338622,2.4073899648751884,5.859000205993652,-0.0429905631712717 3008,2018-01-08,6.369400024414063,6.401999950408936,6.246600151062013,6.2820000648498535,54385000.0,0.014914400218762669,1.0366971330364578,1.2309836263751148,54.873365468925456,36.8781254957152,-0.39098797372890104,-0.2181338119963856,-0.5650814277174208,-0.2825631899310306,16.286188762176025,0.15539979934692383,-0.20161574160822138,0.2468899965286262,-0.17239686748721628,0.6661768605444687,0.03724656452070452,0.4565334285365479,-0.5987192920837403,94.7588521558875,61.059459011965345,0.20964343200792135,1,-0.3043999671936044,-0.17209982872009366,-0.5411499738693246,-0.4194998741149911,-0.571199893951416,0,-0.044399817332455016,1.9536425932358803,6.2758002281188965,1.5930734813729184,6.142199993133545,-1.4199033304832964,6.179999828338622,-0.044399817332455016 3009,2018-01-09,6.387400150299072,6.443600177764893,6.362800121307372,6.393400192260742,34095000.0,0.0028260316224471005,-1.9275329768578287,-0.06865039745541174,54.59459439555992,39.531310424513734,-0.3724699875502271,-0.2431336448971093,-0.5706993268374241,-0.3038573892132099,15.904458178838905,0.08080005645752042,-0.19224526042731416,0.261420106887817,-0.16575339252155352,0.6885936062971876,0.04783335718313175,0.4750068565925023,-0.5788402648840325,90.28353832215026,52.050708055170176,0.2135867497046853,1,-0.30159997940063477,-0.19009995460510254,-0.6323500871658325,-0.4375,-0.6544003486633301,1,-0.1476657308443401,1.0366971330364578,6.369400024414063,1.9536425932358803,6.2758002281188965,1.5930734813729184,6.142199993133545,-0.1476657308443401 3010,2018-01-10,6.435999870300293,6.565000057220459,6.360000133514403,6.378799915313722,57730000.0,0.007608685671422144,-3.324914868039111,-9.533259159182876,56.44703029232209,42.04375021812663,-0.3784732668495776,-0.29353587986176866,-0.602615087932378,-0.35479627262235436,15.650535201459464,0.20499992370605558,-0.15817315681924615,0.30160982608795184,-0.14356348501901195,0.7467831371949156,0.0790231705344695,0.5241964816414342,-0.576636761497265,72.96727190607947,32.10026561235591,0.22258665555348198,1,-0.28949975967407227,-0.23869967460632324,-0.6498497724533081,-0.4860997200012207,-0.32340002059936523,2,-0.17336854045299532,-1.9275329768578287,6.387400150299072,1.0366971330364578,6.369400024414063,1.9536425932358803,6.2758002281188965,-0.17336854045299532 3011,2018-01-11,6.510000228881836,6.563799858093263,6.4099998474121085,6.452199935913086,40645000.0,0.011497880682538097,-1.1631434933068627,1.0104954275282132,73.8998887974235,47.03488259247544,-0.40025322249831596,-0.37557700035599595,-0.6539435078786191,-0.4285960265780009,15.243662346976523,0.15380001068115412,-0.11654088137963381,0.3684901714324953,-0.09650192078848718,0.8334822636534778,0.1359941253220036,0.600986217542987,-0.5800734252370647,86.68929297218952,39.41610993563438,0.23249604611049146,1,-0.36350011825561523,-0.36350011825561523,-0.5034500360488892,-0.5467000007629395,-0.1586003303527832,3,-0.21517667878169933,-3.324914868039111,6.435999870300293,-1.9275329768578287,6.387400150299072,1.0366971330364578,6.369400024414063,-0.21517667878169933 3012,2018-01-12,6.546800136566162,6.572400093078612,6.461400032043457,6.536799907684326,33795000.0,0.005652827402534033,2.6274445639132487,0.17301346356916578,83.79112492125726,53.87816964944628,-0.37447122623258267,-0.421977574885962,-0.6692396436556471,-0.46413304493479757,14.361085288022698,0.11100006103515536,-0.0709155199217939,0.39765007495880145,-0.08931156290883457,0.8846117128264375,0.154169256024983,0.6411308938926199,-0.553366007563822,92.14243061125347,37.670246101915225,0.24348081893381818,1,-0.37059998512268066,-0.39660000801086426,-0.5402499437332153,-0.5834999084472656,-0.12760019302368164,4,-0.22267365447078524,-1.1631434933068627,6.510000228881836,-3.324914868039111,6.435999870300293,-1.9275329768578287,6.387400150299072,-0.22267365447078524 3013,2018-01-16,6.5473999977111825,6.618800163269043,6.498000144958496,6.586599826812744,35310000.0,9.162661643968839e-05,1.332035385196027,-3.9198931909211394,82.86300476886302,59.81259507196208,-0.2848129692710488,-0.4232490334239136,-0.6467892991536326,-0.4624701278001355,13.944556416585385,0.12080001831054688,-0.026811263034273836,0.384899926185609,-0.13099221620129864,0.9007920685725166,0.12695385499215472,0.6428459973790632,-0.4844899530196898,72.41106748497953,12.907834383564705,0.25794607119345386,1,-0.30539989471435636,-0.37399983406066983,-0.5408498048782358,-0.584099769592286,-0.2691998481750497,1,-0.23227542447530558,2.6274445639132487,6.546800136566162,-1.1631434933068627,6.510000228881836,-3.324914868039111,6.435999870300293,-0.23227542447530558 3014,2018-01-17,6.692599773406982,6.791999816894531,6.5,6.559999942779541,48955000.0,0.022176707662058037,-1.311956809000642,-3.3826634877384962,85.00091322018505,64.55867697311342,-0.3345086515839686,-0.5617951843727749,-0.7727468597142648,-0.6018509586082939,13.900906643285765,0.29199981689453125,0.031066934370096888,0.5075897216796879,-0.0597076609047118,1.0748871042640875,0.22394103038748803,0.7912384129718877,-0.5518651121146325,76.99071381029599,12.01934914482841,0.28364869129219983,1,-0.2526998519897461,-0.4325997829437256,-0.6860495805740356,-0.7292995452880859,-0.37619972229003995,2,-0.133640091029831,1.332035385196027,6.5473999977111825,2.6274445639132487,6.546800136566162,-1.1631434933068627,6.510000228881836,-0.133640091029831 3015,2018-01-18,6.75059986114502,6.829999923706055,6.652400016784668,6.690199851989746,44450000.0,0.008666301542264776,-1.6117694907647644,0.45550592990557415,85.88717395217897,69.68585882073552,-0.33867225081860663,-0.6132599897368216,-0.8066106194881746,-0.6551781861560668,13.89608165328502,0.17759990692138672,0.1157171812241673,0.5414798259735116,-0.07921369316186766,1.162173345108891,0.23113306640582199,0.8518265855412013,-0.5056627749563214,81.09522663384841,10.00136091105773,0.31034675956768987,1,-0.25969982147216886,-0.47159981727600186,-0.7411496639251718,-0.7872996330261239,-0.5127997398376483,3,-0.15074216816884112,-1.311956809000642,6.692599773406982,1.332035385196027,6.5473999977111825,2.6274445639132487,6.546800136566162,-0.15074216816884112 3016,2018-01-19,6.877399921417236,6.917600154876709,6.767399787902832,6.7849998474121085,57650000.0,0.018783524854146583,-1.3542341655549204,1.5298023178703304,88.07640058484955,73.93705515572941,-0.3913740826315353,-0.7290826386736668,-0.9087475377894396,-0.7787144912943686,14.45374279110101,0.16700029373168856,0.1975541388852715,0.6375798940658566,-0.05139936698371095,1.326559155115424,0.2930902635410728,0.9820695245906403,-0.5271515244754132,91.18802660336712,16.410616071363705,0.3444896305247839,1,-0.295299768447876,-0.5545997619628906,-0.7677497863769531,-0.9140996932983398,-0.4944000244140625,4,-0.11120482747187765,-1.6117694907647644,6.75059986114502,-1.311956809000642,6.692599773406982,1.332035385196027,6.5473999977111825,-0.11120482747187765 3017,2018-01-22,6.5999999046325675,6.8052000999450675,6.58620023727417,6.800000190734862,71935000.0,-0.04033501322510047,1.081746709847898,-2.164503527250375,78.25907349241065,76.53546715833889,-0.07057146294451044,-0.4240749519933926,-0.6085804424944667,-0.5006621303152201,15.720085340944696,0.2911996841430664,0.2409085772585735,0.32884988784789915,-0.36608026620413714,1.0237800418999354,-0.018615189178118996,0.6763149648739173,-0.13628115610376756,24.308807736671135,-54.85683096932805,0.34746507702601837,1,0.03880023956298917,-0.27719974517822177,-0.4504997730255118,-0.636699676513671,-0.23180007934570224,0,-0.03766666813571029,-1.3542341655549204,6.877399921417236,-1.6117694907647644,6.75059986114502,-1.311956809000642,6.692599773406982,-0.03766666813571029 3018,2018-01-23,6.57420015335083,6.68779993057251,6.559800148010254,6.5999999046325675,61260000.0,-0.003909053280990005,-3.688657164815203,0.1289985718747497,75.5940588484028,78.86874098643253,-0.014154188392696554,-0.359513010658703,-0.5594571578407166,-0.473826520620964,17.076489524498022,0.12799978256225586,0.29474784354428607,0.26674013137817365,-0.4107665632949846,0.9442468260513319,-0.07201321595840504,0.6054934787147523,-0.019705123552448356,17.76822936589588,-61.99837997949621,0.33875334733657897,1,0.06459999084472656,-0.2513999938964844,-0.4247000217437744,-0.6108999252319336,-0.30900001525878906,1,-0.023577044536641778,1.081746709847898,6.5999999046325675,-1.3542341655549204,6.877399921417236,-1.6117694907647644,6.75059986114502,-0.023577044536641778 3019,2018-01-24,6.59060001373291,6.6388001441955575,6.485400199890138,6.598400115966798,39340000.0,0.002494578807997083,2.4627464910013943,0.30233245850741924,68.79006104269678,80.24018884758527,0.0014539695578594802,-0.33927941391180827,-0.5525712652833725,-0.4906047155083737,18.235382742559892,0.15339994430541992,0.32763541913941285,0.2488399982452396,-0.4120469908036606,0.9097269872941398,-0.08160349627921093,0.5792834927696902,0.32700014114379883,24.340542526442686,-52.58328245793534,0.33044349452445027,1,0.07319998741149902,-0.26779985427856445,-0.41629981994628906,-0.6272997856140137,-0.19080018997192383,2,-0.047400822921407126,-3.688657164815203,6.57420015335083,1.081746709847898,6.5999999046325675,-1.3542341655549204,6.877399921417236,-0.047400822921407126 3020,2018-01-25,6.679399967193604,6.70359992980957,6.5920000076293945,6.606800079345702,28695000.0,0.01347372823045867,-1.18395084192993,-9.307555935932657,73.48724222387341,80.19433922830193,-0.05496939873006568,-0.387374795163308,-0.6194426830381845,-0.5797750388789398,19.69023713670472,0.11299991607666016,0.3503539415987875,0.2991899490356458,-0.34530517020431883,0.9436850682756104,-0.02305761058433653,0.6214375086556281,0.22955618858337346,44.886577396680764,-30.671099840274223,0.32224755961998214,1,0.010100126266478604,-0.3565998077392587,-0.5431997776031503,-0.7160997390747079,-0.2761998176574716,3,-0.05434618646279077,2.4627464910013943,6.59060001373291,-3.688657164815203,6.57420015335083,1.081746709847898,6.5999999046325675,-0.05434618646279077 3021,2018-01-26,6.604599952697754,6.651199817657472,6.535399913787843,6.651199817657472,33280000.0,-0.011198612878886793,3.9699673580482515,-0.6418724097390492,65.15486448505902,78.12364362427992,0.03873407163459852,-0.27167169981654293,-0.5218739166073192,-0.5068187882244839,21.22202559969911,0.14400005340576172,0.3728309605181206,0.18957993984222377,-0.42198195946418604,0.8011418391486336,-0.1162010098109807,0.4953608894954282,0.29588508396148683,37.27323016271805,-33.95201667535525,0.30578094965320474,1,0.09690022468566895,-0.2817997932434082,-0.4683997631072998,-0.6412997245788574,-0.24380016326904297,4,-0.055537024803532065,-1.18395084192993,6.679399967193604,2.4627464910013943,6.59060001373291,-3.688657164815203,6.57420015335083,-0.055537024803532065 3022,2018-01-29,6.646599769592285,6.724800109863281,6.5,6.539999961853027,38240000.0,0.006359176512632736,-1.4094365851664077,-2.2875561513194484,63.41463076940113,75.96271317989527,0.013834422874154484,-0.2683449049180133,-0.542339671153063,-0.5467228981493486,22.806097676931095,0.22480010986328125,0.39155741280793066,0.19406976699829137,-0.37404072031414337,0.7621802543107261,-0.089985476657926,0.47812501065450874,0.24558357033157385,67.33484975839433,-0.8758162949341539,0.2840552436562173,1,0.054900407791137695,-0.32379961013793945,-0.510399580001831,-0.6832995414733887,-0.24759960174560547,0,-0.039659356923379296,3.9699673580482515,6.604599952697754,-1.18395084192993,6.679399967193604,2.4627464910013943,6.59060001373291,-0.039659356923379296 3023,2018-01-30,6.441599845886231,6.623799800872803,6.260200023651122,6.593800067901611,96465000.0,-0.030842826529726364,2.426958641843542,-1.4277720123816768,52.2209365351241,72.3204935482218,0.22601636536168268,-0.0118953489847895,-0.3206774698078645,-0.3438509789270272,23.354273032552697,0.386399745941163,0.37824767174044904,-0.043980145454406205,-0.5163412579166629,0.42838096700785044,-0.280160701685535,0.19220041077672256,0.4424478312369535,39.04429370946633,-25.28480722216939,0.23618055623112835,1,0.14730024337768466,-0.11879968643188565,-0.2991497516632089,-0.4782996177673349,-0.0043997764587411226,1,-0.011394688020902377,-1.4094365851664077,6.646599769592285,3.9699673580482515,6.604599952697754,-1.18395084192993,6.679399967193604,-0.011394688020902377 3024,2018-01-31,6.495200157165527,6.5999999046325675,6.4335999488830575,6.457399845123291,36860000.0,0.008320962580984581,-2.8969496976499163,-0.24835911236986613,52.415944392336044,68.60146804157262,0.1580956751662832,-0.01622100992719666,-0.3555207853864246,-0.3990880226060938,23.93207246555029,0.16639995574950994,0.3530151636207348,-0.022189831733703258,-0.39128449908889973,0.3469048356214932,-0.20673716541130105,0.16235750194389453,0.3638936138187754,50.58116442257668,-12.132489992658805,0.18454733367759824,1,0.09369993209838867,-0.17239999771118164,-0.3840000629425049,-0.5318999290466309,-0.05200004577636719,2,-0.035410766952231554,2.426958641843542,6.441599845886231,-1.4094365851664077,6.646599769592285,3.9699673580482515,6.604599952697754,-0.035410766952231554 3025,2018-02-01,6.294400215148926,6.303999900817871,6.124000072479247,6.281199932098389,82315000.0,-0.030915127657009656,10.111219038368194,0.34921095454946827,42.02662248161425,63.48482603010203,0.32115081585061755,0.20405075113676396,-0.1418692599207425,-0.1956099863997549,24.476786288206398,0.3712000846862802,0.3253724828002529,-0.22870979309081996,-0.5788479899613161,0.12142840377967623,-0.40377889152606805,-0.05364069465557186,0.54073780594205,28.362205736807915,-30.024948800707897,0.17506909843524823,2,0.17019987106323153,0.028399944305419922,-0.1893000602722168,-0.3310999870300293,0.1807999610900879,3,0.016744980460313252,-2.8969496976499163,6.495200157165527,2.426958641843542,6.441599845886231,-1.4094365851664077,6.646599769592285,0.016744980460313252 3026,2018-02-02,6.232800006866455,6.3499999046325675,6.2170000076293945,6.276199817657472,47600000.0,-0.009786509623937678,-2.546672939740322,-3.2877939529675926,38.596737917501045,59.07789985511206,0.31480373591228794,0.28752822440538583,-0.0636193325474288,-0.13329454069133195,24.972171197235184,0.13299989700317294,0.27438787697748523,-0.2948400020599369,-0.6260615480398899,0.036381543920016135,-0.46045077504991294,-0.12922922906996082,0.559669737307817,18.109175701941993,-34.520703341880136,0.1656107729899764,2,0.19160008430480957,0.09000015258789062,-0.1276998519897461,-0.2694997787475586,0.30319976806640625,4,0.027339260441848534,10.111219038368194,6.294400215148926,-2.8969496976499163,6.495200157165527,2.426958641843542,6.441599845886231,0.027339260441848534 3027,2018-02-05,6.00600004196167,6.287199974060059,5.983399868011475,6.217599868774414,67465000.0,-0.03638813449090739,-1.3660428299003433,4.875593302276423,33.11291137252378,54.35777235779217,0.5011892836044458,0.5197256705281106,0.17994959414607514,0.09173071517488118,25.48990876430755,0.303800106048584,0.20553654004329225,-0.50814995765686,-0.8991424888526378,-0.11715742646108218,-0.7036462232547489,-0.3126536920589711,0.7463615219109005,3.5290718800073866,-44.67367894337191,0.19549626559788907,2,0.348099946975708,0.3168001174926758,0.07875001430511475,-0.04269981384277344,0.38719987869262784,0,0.059074216614749986,-2.546672939740322,6.232800006866455,10.111219038368194,6.294400215148926,-2.8969496976499163,6.495200157165527,0.059074216614749986 3028,2018-02-06,6.086599826812744,6.10920000076294,5.870999813079834,5.935999870300293,104610000.0,0.013419877503821898,1.4330931292207076,-0.7117206038439957,30.304210016681864,50.08156668823496,0.38459380153087075,0.43938014545517046,0.11626630863201015,0.00892230954736739,25.724718879981758,0.23820018768310636,0.11435098906987307,-0.41341016292571986,-0.8448105276494982,0.017990201798058436,-0.629110345287609,-0.1977099805638307,0.604244801390939,29.574758114733974,-14.367431773426077,0.21570018236188937,2,0.21130013465881348,0.23620033264160156,-0.019199728965759277,-0.12329959869384766,0.29160022735595703,1,0.05132592086270349,-1.3660428299003433,6.00600004196167,-2.546672939740322,6.232800006866455,10.111219038368194,6.294400215148926,0.05132592086270349 3029,2018-02-07,5.444200038909912,5.593999862670898,5.360799789428711,5.472799777984619,239030000.0,-0.10554329283698372,-1.3868965113327998,-0.18990536077839099,19.22931520566918,44.052908130656704,0.9468464445203386,1.0619409401580988,0.7697303567787968,0.645678063714378,26.287155253990864,0.7258000373840332,0.03158747687133534,-1.0086499452590942,-1.647987951336586,-0.36931193918160243,-1.3283189482978397,-0.6889809422203488,1.164660107781386,8.43107963690581,-29.53870964953074,0.3196690030387458,2,0.598599910736084,0.6949999332427979,0.5926500558853149,0.5191001892089844,0.9597997665405282,2,0.1823959486096336,1.4330931292207076,6.086599826812744,-1.3660428299003433,6.00600004196167,-2.546672939740322,6.232800006866455,0.1823959486096336 3030,2018-02-08,5.320199966430664,5.422200202941895,5.300000190734863,5.40339994430542,94555000.0,-0.022776545974250495,1.0231707172659192,2.9091166761145755,13.273575724123546,38.28832049055277,0.9585723675782276,1.1574026477179054,0.9066703246334384,0.762457395872473,26.499790010529235,0.14419984817504883,-0.052692152501480294,-1.076860022544861,-1.8927468598534203,-0.26097318523630175,-1.4848034411991407,-0.6689166038905814,1.138892937389124,1.923788685695655,-28.103310003141797,0.40794341865427947,2,0.6922001838684082,0.7886002063751221,0.7157500982284546,0.6431002616882324,1.0157999992370605,3,0.21108231871816652,-1.3868965113327998,5.444200038909912,1.4330931292207076,6.086599826812744,-1.3660428299003433,6.00600004196167,0.21108231871816652 3031,2018-02-09,5.10920000076294,5.346799850463867,4.950399875640869,5.3358001708984375,153230000.0,-0.03966015694881564,2.1890645649476075,2.7235604614776117,13.702756860805593,32.76477894515327,1.0450394015297038,1.3260654079193532,1.1211135808780766,0.9685193891979313,26.9541872695261,0.39639997482299805,-0.13199556792623302,-1.2178199768066396,-2.213564037257755,-0.22207591635552415,-1.7156920070321968,-0.7199479465810823,1.1876199232249585,11.879122788056167,-18.091747260014742,0.4978720302255576,2,0.6778998374938956,0.8248000144958487,0.9267500638961783,0.8541002273559561,1.2941999435424796,4,0.26736087357552907,1.0231707172659192,5.320199966430664,-1.3868965113327998,5.444200038909912,1.4330931292207076,6.086599826812744,0.26736087357552907 3032,2018-02-12,5.089000225067139,5.183199882507324,4.986199855804443,5.139999866485597,97675000.0,-0.003953608332573633,1.867547232672099,0.22506444451459293,13.740225184553267,28.4891443506454,0.9175483275466254,1.2979998171686775,1.1341929520817278,0.983121806920372,27.402160734599413,0.19700002670288086,-0.23528002126601422,-1.1651297569274899,-2.297224710294623,-0.03303480356035671,-1.7311772336110565,-0.5990822802439233,0.9923924911852353,11.960677809874158,-18.745999213359724,0.5660474766835665,2,0.6861996650695801,0.8449997901916504,0.9367998838424683,0.8743000030517578,1.6013998985290527,0,0.2843386688682319,2.1890645649476075,5.10920000076294,1.0231707172659192,5.320199966430664,-1.3868965113327998,5.444200038909912,0.2843386688682319 3033,2018-02-13,5.026599884033203,5.159200191497803,5.0125999450683585,5.082600116729736,76015000.0,-0.012261807481667497,-2.4904774609589566,1.0980514987751553,12.655199802524734,24.071283840666364,0.8472166611808989,1.307668703716236,1.187053568230354,1.0366374134485516,27.704383739765564,0.14660024642944425,-0.3315809842298627,-1.1514900922775269,-2.3990533054281222,0.09607312087306852,-1.7752716988528245,-0.5277084857022292,0.87383397772133,11.839653500300432,-18.859654436787,0.6237816065752977,2,0.6236000061035156,0.9074001312255859,1.0754503011703491,0.9367003440856934,1.7076001167297372,1,0.27187364583404494,1.867547232672099,5.089000225067139,2.1890645649476075,5.10920000076294,1.0231707172659192,5.320199966430664,0.27187364583404494 3034,2018-02-14,5.798200130462647,5.84119987487793,5.619999885559082,5.630000114440918,269230000.0,0.1535034146800509,-1.3506847232603216,-3.003559233998364,34.13281858002546,23.19419451826761,-0.03760505272038017,0.49078970704339486,0.4126197396000606,0.26028399394871915,26.43180125192203,0.8145999908447266,-0.4185200682476422,-0.335169863700866,-1.5691249758194523,0.8987852484177203,-0.9521474197601592,0.2818076923584272,-0.8478002548217782,95.17290699908956,63.5307225281599,0.6169775560592933,2,-0.14800024032592862,0.1357998847961417,0.332949995994567,0.1651000976562491,0.6477999687194815,2,0.10003102870817515,-2.4904774609589566,5.026599884033203,1.867547232672099,5.089000225067139,2.1890645649476075,5.10920000076294,0.10003102870817515 3035,2018-02-15,5.732999801635742,5.852000236511231,5.7231998443603525,5.839799880981445,60450000.0,-0.011244925556183394,-1.0379809868719163,-0.6349587941294004,34.25122862401004,22.71136015232416,-0.06751381613643481,0.5015603941176625,0.46900592695723553,0.31995567332208097,24.95961773784636,0.1288003921508789,-0.485632387315607,-0.3494901895523075,-1.559980553630754,0.8610001745261391,-0.9547353715915303,0.25575499248691536,-0.7647839260101321,86.80119928516757,53.563318278200356,0.6052451820392233,2,-0.11419987678527832,0.20100021362304688,0.4085503816604614,0.2303004264831543,0.8242001533508301,3,0.11704169318534574,-1.3506847232603216,5.798200130462647,-2.4904774609589566,5.026599884033203,1.867547232672099,5.089000225067139,0.11704169318534574 3036,2018-02-16,6.112599849700928,6.119999885559082,5.735199928283691,5.739999771118164,137120000.0,0.0662131626023914,-1.0136064606359578,-3.4887621888059437,41.40041549695841,23.63219394392801,-0.5207162042521505,0.06506138288655983,0.08484677388714346,-0.06510391545733363,22.839861706946955,0.38700008392333984,-0.5548412764226862,0.0683498620986942,-1.0832980854022605,1.2199978095996489,-0.5074741116517831,0.6441738358491715,-1.1090325996398924,99.347324425476,67.51340061646323,0.5758239737504773,2,-0.5773999691009521,-0.17859983444213867,0.05930030345916748,-0.14929962158203125,0.3466000556945801,4,0.03654747921667534,-1.0379809868719163,5.732999801635742,-1.3506847232603216,5.798200130462647,-2.4904774609589566,5.026599884033203,0.03654747921667534 3037,2018-02-20,6.351399898529053,6.445000171661378,6.0,6.089399814605713,137030000.0,0.03906685448088165,-1.0190583541751443,0.7031670119874738,48.56305480769653,25.660954476262972,-0.7882630950404952,-0.20376524034510268,-0.15267862448528735,-0.30751298298712815,21.967881322076536,0.44500017166137784,-0.5916650396383307,0.3195799112319948,-0.8120034903989302,1.4511633128629198,-0.24621178958346768,0.8853716120474573,-1.2808466903381346,93.46549439223739,59.96002088240094,0.5657917008154625,2,-0.6536998748779297,-0.41739988327026367,-0.20489978790283203,-0.38809967041015625,0.03880023956298828,1,0.008187178670391981,-1.0136064606359578,6.112599849700928,-1.0379809868719163,5.732999801635742,-1.3506847232603216,5.798200130462647,0.008187178670391981 3038,2018-02-21,6.4191999435424805,6.488800048828125,6.320199966430664,6.360000133514403,95145000.0,0.010674819110213729,-1.4293934761324012,0.22595340101264502,48.79471897798848,28.945999339854,-0.8983984760921038,-0.2991083479436085,-0.22031127217819169,-0.3768527515489062,21.253862228024495,0.16860008239746094,-0.6197254110629355,0.39512996673583967,-0.7228541644236977,1.513114097895377,-0.16386209884392855,0.9541220323156079,-1.238690978273926,91.98893966320638,58.13830883111432,0.5589920655797684,2,-0.6995999813079834,-0.4851999282836914,-0.2559998035430908,-0.455899715423584,0.043000221252442294,2,0.04224828365511968,-1.0190583541751443,6.351399898529053,-1.0136064606359578,6.112599849700928,-1.0379809868719163,5.732999801635742,0.04224828365511968 3039,2018-02-22,6.278200149536133,6.4893999099731445,6.233399868011475,6.4008002281188965,64370000.0,-0.021965322041135216,-1.4128111959767828,-2.070953919017939,49.73811730593362,32.99761507116624,-0.7002985077549626,-0.19258680070524115,-0.08222976831559947,-0.2390840561201033,20.869813266427535,0.2560000419616699,-0.6222617467937788,0.2697501659393309,-0.8233590293993052,1.362859361277967,-0.27680443172998714,0.8163047636086489,-0.9668620759116209,72.43542908494817,36.325329879762904,0.546554597669318,2,-0.558300256729126,-0.34420013427734375,-0.07050001621246338,-0.31489992141723633,-0.05500030517578036,3,0.07263225771171045,-1.4293934761324012,6.4191999435424805,-1.0190583541751443,6.351399898529053,-1.0136064606359578,6.112599849700928,0.07263225771171045 3040,2018-02-23,6.3164000511169425,6.348800182342528,6.1834001541137695,6.3309998512268075,47765000.0,0.0060845307048122965,5.5895818689566745,0.11908475327778167,51.36174161752428,37.18194671080165,-0.6507611852124056,-0.2733931280774273,-0.12134589949540686,-0.27754744799849274,20.153622830102837,0.16540002822875888,-0.6273438877628017,0.3261000633239739,-0.7315823637011629,1.3837824903491107,-0.2027411501885945,0.8549412768365423,-0.8636945571305947,77.06180548179383,37.077098119200606,0.5288412135125683,2,-0.5786001682281485,-0.3824000358581534,0.03354990482330411,-0.2904000282287589,0.016799926757813388,4,0.020518024035268256,-1.4128111959767828,6.278200149536133,-1.4293934761324012,6.4191999435424805,-1.0190583541751443,6.351399898529053,0.020518024035268256 3041,2018-02-26,6.237800121307372,6.374800205230713,6.2262001037597665,6.329800128936768,45550000.0,-0.01244378588649897,-1.5798619159575065,6.301456659480645,53.96727722626831,41.65161915988109,-0.4416810049344351,-0.23576994021674746,-0.04781177607340936,-0.1977482943107427,19.780249305846105,0.14860010147094638,-0.5406120464475812,0.26584012508392263,-0.7592095339413021,1.2908897841091473,-0.24668470442868973,0.778364954596535,-0.6606912974026091,48.590144064477094,3.8290541546983405,0.5125248295126122,2,-0.4868001937866202,-0.3038001060485831,0.1471499204635629,-0.19280004501342685,0.27899980545044034,0,0.051203922451471096,5.5895818689566745,6.3164000511169425,-1.4128111959767828,6.278200149536133,-1.4293934761324012,6.4191999435424805,0.051203922451471096 3042,2018-02-27,6.382999897003174,6.602799892425537,6.346199989318848,6.377200126647949,87495000.0,0.023277401146571064,-6.569313650333715,-0.06304097689413118,54.96316249383593,46.352503903360116,-0.4291539119141623,-0.4234405271637449,-0.1973456540257228,-0.34126916808852403,19.30864052957495,0.36499977111816495,-0.4178474308455069,0.4242198944091795,-0.570639846887592,1.419079635705951,-0.07320997623920622,0.9216497650575652,-0.6964161427702047,47.59176619729519,0.872128373239363,0.4974298706483856,2,-0.27160000801086426,-0.5051999092102051,0.0694502592086792,-0.29419970512390137,0.17120027542114258,1,0.011937961714226342,-1.5798619159575065,6.237800121307372,5.5895818689566745,6.3164000511169425,-1.4128111959767828,6.278200149536133,0.011937961714226342 3043,2018-02-28,6.368199825286865,6.5138001441955575,6.3653998374938965,6.40399980545044,45630000.0,-0.0023186702107353963,-6.169104604823705,-6.172654772671369,69.58954484541209,50.29214015506974,-0.22801264737558213,-0.43681719363442184,-0.18347878646485238,-0.32607909862479545,20.181440695101216,0.14840030670166104,-0.2731293989700765,0.41308982372283953,-0.5747875669261111,1.4009672143717902,-0.08084887160163579,0.9070285190473149,-0.5533458117069365,44.06289615653548,-7.190170055156699,0.49393869532447515,2,-0.2051999568939209,-0.53059983253479,0.11260032653808594,-0.2793996334075928,-0.0067996978759765625,2,0.0034547145832040105,-6.569313650333715,6.382999897003174,-1.5798619159575065,6.237800121307372,5.5895818689566745,6.3164000511169425,0.0034547145832040105 3044,2018-03-01,6.265200138092041,6.417600154876709,6.181399822235107,6.3652000427246085,54790000.0,-0.016174066458441327,1.3066424212509051,2.793294973227749,70.2147725680111,54.288089482180965,-0.05789036519673285,-0.3709508630087326,-0.08140338036487016,-0.22441486388109944,20.879577936601372,0.23620033264160156,-0.11725947072256915,0.32159013748168963,-0.6449388422557796,1.2881191172191588,-0.16167435238704453,0.8048546273504238,-0.34003370147372713,19.886165614320955,-36.05322753321019,0.48326448986873455,3,-0.09620022773742676,-0.4276001453399658,0.21560001373291016,-0.17639994621276855,0.07679986953735352,3,0.031443532905698124,-6.169104604823705,6.368199825286865,-6.569313650333715,6.382999897003174,-1.5798619159575065,6.237800121307372,0.031443532905698124 3045,2018-03-02,6.399799823760986,6.416999816894531,6.180600166320801,6.206799983978272,42165000.0,0.021483700871834488,1.0791541900472224,-1.9300002384188146,78.54046894969267,58.41476208804033,-0.0982942205527575,-0.5241213836146983,-0.21622053038170197,-0.3587154545722324,21.26814842534196,0.23639965057373047,0.06558538712850748,0.4509198427200314,-0.5247684921653386,1.4266081776054014,-0.03692432472265317,0.9387640101627159,-0.37976470332966095,51.9184745718684,-9.197918028882029,0.48784416744268494,3,-0.09839987754821777,-0.5621998310089111,0.09350025653839111,-0.31099963188171387,0.03560018539428622,4,-0.027594609872789833,1.3066424212509051,6.265200138092041,-6.169104604823705,6.368199825286865,-6.569313650333715,6.382999897003174,-0.027594609872789833 3046,2018-03-05,6.403200149536133,6.496399879455566,6.368000030517577,6.4000000953674325,39515000.0,0.0005313175206702603,-2.8214136196239914,0.016580605311916415,79.27991689665348,61.8277467645911,-0.06273515997534318,-0.5418838760397859,-0.21964209877107788,-0.36060592113320666,21.98995732234628,0.12839984893798917,0.15968789527119753,0.445800161361694,-0.5432122249643099,1.4348125476876978,-0.0487060318013075,0.9403063545246955,-0.3015779610256182,52.72385779807707,-14.006861490748484,0.4945061931630018,3,-0.011500120162963867,-0.5656001567840576,0.10294997692108154,-0.31439995765686035,0.0317997932434082,0,-0.010932060536394173,1.0791541900472224,6.399799823760986,1.3066424212509051,6.265200138092041,-6.169104604823705,6.368199825286865,-0.010932060536394173 3047,2018-03-06,6.360799789428711,6.454800128936768,6.303199768066406,6.445000171661378,26765000.0,-0.006621745239447696,1.9210005282862852,-26.31217404262418,79.9928009216878,65.29420031389103,-0.021077754283902905,-0.497022536878152,-0.16840711925456198,-0.31914955229887365,21.781359630812197,0.15160036087036133,0.2646613480987323,0.3856598138809204,-0.6196174631702718,1.3909370909321126,-0.11697882464467568,0.8882984524065165,-0.18901272237009348,54.081523131326136,-18.78319891656099,0.5026386385255962,3,0.030900239944458008,-0.5231997966766357,0.15135037899017334,-0.2719995975494385,0.14079999923706144,1,0.02452523935564921,-2.8214136196239914,6.403200149536133,1.0791541900472224,6.399799823760986,1.3066424212509051,6.265200138092041,0.02452523935564921 3048,2018-03-07,6.39900016784668,6.4018001556396475,6.297599792480469,6.317200183868407,19235000.0,0.006005593586117186,1.3844487727166372,-0.9714918366075629,70.15025100473858,67.5622151693138,-0.06978325404991637,-0.5382131230688927,-0.19310419836900472,-0.35827617713006266,21.17911901138116,0.1042003631591788,0.3273905457155539,0.408240175247192,-0.6138959659947059,1.43037631648909,-0.10282789537375692,0.919308245868141,-0.16687130523669325,69.15775804795554,-0.8485648841865583,0.5110680706209488,3,-0.007300138473510742,-0.6119003295898438,0.11315000057220459,-0.3101999759674072,-0.031800270080567294,2,0.02425378973382064,1.9210005282862852,6.360799789428711,-2.8214136196239914,6.403200149536133,1.0791541900472224,6.399799823760986,0.02425378973382064 3049,2018-03-08,6.43720006942749,6.49560022354126,6.318999767303468,6.420000076293945,26865000.0,0.005969667225945052,1.6358217771751955,0.21026890589750685,74.0538424026756,70.08355970099728,-0.09281794752229544,-0.5251292371540863,-0.21890317503204493,-0.39804543452451036,19.317852589711805,0.17660045623779208,0.34828410192488235,0.39679007530212385,-0.6099137058879931,1.4034938564922408,-0.10656181529293463,0.9001419658971823,-0.15317726264332698,81.25400132874313,12.819728930835453,0.5033518905950584,3,-0.04550004005432129,-0.6606001853942871,0.018650054931640625,-0.2618999481201172,0.09479999542236328,3,-0.011775296899128818,1.3844487727166372,6.39900016784668,1.9210005282862852,6.360799789428711,-2.8214136196239914,6.403200149536133,-0.011775296899128818 3050,2018-03-09,6.44320011138916,6.468200206756593,6.389999866485597,6.465199947357178,28360000.0,0.0009320887803636602,4.585667819008178,-1.2790607413157384,65.16236826509034,71.32745870531083,-0.08821681162967554,-0.46660634668521883,-0.21236386339518454,-0.4095174024405024,17.226775768723346,0.0782003402709961,0.36404095449343643,0.34664011001586914,-0.6151980772552008,1.308478297286939,-0.13427898361966584,0.8275592036514041,-0.1456003189086914,73.23956499421944,8.355553917099712,0.48091909363553514,3,-0.05150008201599121,-0.666600227355957,0.012650012969970703,-0.2678999900817871,0.24900007247924716,4,-0.015706497083783244,1.6358217771751955,6.43720006942749,1.3844487727166372,6.39900016784668,1.9210005282862852,6.360799789428711,-0.015706497083783244 3051,2018-03-12,6.475200176239014,6.568999767303468,6.434800148010254,6.460000038146973,31425000.0,0.004966486264067704,-3.0914568992462454,-0.6909205193228862,57.00703434695869,71.55455557788004,-0.09275439881529213,-0.4121532636998797,-0.23112972562052203,-0.4449236543380781,14.484260206548921,0.13419961929321378,0.3884931629307973,0.31034016609191895,-0.5443153329975345,1.1649956651813724,-0.1169875834528078,0.7376679156366457,-0.156200408935546,65.43861467723863,3.997711898868971,0.42732774954472696,3,-0.10040020942687988,-0.6986002922058105,-0.08150005340576172,-0.2999000549316406,0.3119997978210449,0,-0.006146553928910059,4.585667819008178,6.44320011138916,1.6358217771751955,6.43720006942749,1.3844487727166372,6.39900016784668,-0.006146553928910059 3052,2018-03-13,6.535999774932861,6.578199863433838,6.467400074005128,6.485199928283691,33165000.0,0.009389609130070475,-1.5648231443819896,3.342064811619663,56.663617968565944,70.11834148045268,-0.14479538312424456,-0.37838920458955627,-0.2773289066930591,-0.5116558158619657,11.604609163650807,0.11079978942871005,0.40699812567600624,0.2987897872924803,-0.4038595102837217,1.0014390848686823,-0.052534861495621143,0.6501144360805817,-0.17726799011230376,84.96077055233907,26.252784654039232,0.351324648788101,3,-0.156599760055542,-0.7593998908996582,-0.16239964962005615,-0.3606996536254883,0.2332000732421875,1,-0.01545285122877127,-3.0914568992462454,6.475200176239014,4.585667819008178,6.44320011138916,1.6358217771751955,6.43720006942749,-0.01545285122877127 3053,2018-03-14,6.393199920654298,6.55019998550415,6.360000133514403,6.547800064086914,38225000.0,-0.02184820367133966,1.3864475329508377,-3.0433190970103547,56.547473608880466,68.59975270721596,0.002149739640679549,-0.13487263621195478,-0.11755380442907448,-0.37214719402242746,8.401302622874262,0.19019985198974698,0.4203074020624431,0.08765993118286186,-0.3254228109598776,0.5007426733256013,-0.11888143988850786,0.2942013022542316,0.20959997177123935,28.62659175616568,-27.17406363992456,0.2065413710713695,3,-0.013799905776978427,-0.6166000366210946,-0.05474984645843595,-0.21789979934692472,0.245800018310546,2,0.0169554948002284,-1.5648231443819896,6.535999774932861,-3.0914568992462454,6.475200176239014,4.585667819008178,6.44320011138916,0.0169554948002284 3054,2018-03-15,6.378200054168701,6.539999961853027,6.355800151824951,6.393599987030028,39330000.0,-0.0023462220283675395,-5.119621696977378,0.09961137499228401,53.614037201126166,65.83014917959744,0.038961532571510915,-0.07820216931258095,-0.08793045424423962,-0.362804181084611,7.908662574758404,0.18419981002807617,0.4191546704923992,0.043660068511963246,-0.2940078400374251,0.3813279770613516,-0.12517388576273092,0.2124940227866574,0.2197438430786134,10.071911596334523,-41.261440097312494,0.16883395427469425,3,0.05969977378845215,-0.601600170135498,-0.06784999370574951,-0.20289993286132812,0.23600006103515625,3,-0.0017246490089941613,1.3864475329508377,6.393199920654298,-1.5648231443819896,6.535999774932861,-3.0914568992462454,6.475200176239014,-0.0017246490089941613 3055,2018-03-16,6.40399980545044,6.502399921417236,6.379000186920166,6.381999969482423,36340000.0,0.004044989348503947,-7.81445528704452,-1.428567005201965,60.359001244699414,63.72782521826922,0.01544433879313356,-0.053919271232524046,-0.10885378240526133,-0.3940053258189202,7.4261610905940465,0.12419986724853516,0.3802307534407854,0.03590981960296702,-0.14879774529629852,0.22061738450223256,-0.056443962846666196,0.12826360205260023,0.18425834197997926,21.672534229834493,-28.76822290488676,0.09235378244963298,3,0.03390002250671298,-0.6273999214172372,-0.3129998445510873,-0.2647998332977304,0.25800037384033203,4,0.019987548920671783,-5.119621696977378,6.378200054168701,1.3864475329508377,6.393199920654298,-1.5648231443819896,6.535999774932861,0.019987548920671783 3056,2018-03-19,6.335999965667725,6.437600135803223,6.2810001373291025,6.395599842071532,27560000.0,-0.010618338827062646,1.1810514291786085,-2.7091054901705385,46.75862286689197,60.03513876773634,0.08147762162535432,0.03338705296246047,-0.035448554195195214,-0.33048075924447495,7.6256585440617,0.1565999984741202,0.3451196729118138,-0.0432600259780882,-0.18491518967431908,0.09839513771814268,-0.1140876078262032,0.027567555870026794,0.24295986193847607,18.506015822921654,-30.96104143114532,0.07082758184811523,3,0.09360003471374512,-0.5594000816345215,-0.2753998041152954,-0.22719979286193848,0.45440006256103516,0,0.05621846908629902,-7.81445528704452,6.40399980545044,-5.119621696977378,6.378200054168701,1.3864475329508377,6.393199920654298,0.05621846908629902 3057,2018-03-20,6.40339994430542,6.454400062561035,6.300000190734862,6.335000038146973,27400000.0,0.010637622948691527,-1.2312184533755808,-1.1476518121449888,52.263384074998896,58.04770910887638,0.02319518027228451,-0.03153424442008479,-0.1008554971995208,-0.4032389900655069,7.467408206594886,0.15439987182617276,0.2785784355130989,0.02153995037078893,-0.11987078617274083,0.1629506869143187,-0.049165417900976394,0.09224531864255425,0.15768230188415444,45.468007432428664,-4.489204833150424,0.07070536827176493,3,0.026200056076049805,-0.6089000701904297,-0.5428500175476074,-0.46939992904663086,2.0465998649597186,1,0.0599369136853547,1.1810514291786085,6.335999965667725,-7.81445528704452,6.40399980545044,-5.119621696977378,6.378200054168701,0.0599369136853547 3058,2018-03-21,6.690400123596191,6.783999919891357,6.406400203704834,6.418799877166747,68925000.0,0.04481996779632702,-1.5479098126593682,3.970769284394729,72.10898825312239,57.83161420337048,-0.2437565899169618,-0.31323474609861535,-0.3855040444691493,-0.6788812010240317,7.638969846213925,0.3805999755859375,0.21505236497752556,0.2949801206588747,0.09757005008001762,0.49239019123773176,0.1962750853694457,0.39368515594830367,-0.40939998626708896,81.39168255334556,26.48929002528061,0.09870503528942857,3,-0.15790009498596191,-0.792100191116333,-0.8358001708984375,-0.7564001083374023,1.8565998077392596,2,0.011778028686347364,-1.2312184533755808,6.40339994430542,1.1810514291786085,6.335999965667725,-7.81445528704452,6.40399980545044,0.011778028686347364 3059,2018-03-22,6.73420000076294,6.886799812316895,6.579999923706055,6.605599880218506,77065000.0,0.006546675289609727,-2.412678880201989,0.473490441319765,69.20074471580331,58.280322697894135,-0.2693182454261889,-0.3384744058908913,-0.4269751322953681,-0.7123933433459708,8.207798365555933,0.30679988861084073,0.15301509529051316,0.31598000526428294,0.0750407923505243,0.5569192181780416,0.19551039880740362,0.43644961172116226,-0.44313986778259284,74.81018596501723,18.723569358438667,0.1204696064568795,3,-0.1503000259399414,-0.48080015182495206,-0.9421000480651864,-0.8001999855041513,1.73240041732788,3,-0.014136803449156687,-1.5479098126593682,6.690400123596191,-1.2312184533755808,6.40339994430542,1.1810514291786085,6.335999965667725,-0.014136803449156687 3060,2018-03-23,6.446000099182129,6.7880001068115225,6.42519998550415,6.74459981918335,52530000.0,-0.04279645712158242,-1.132864064946291,-2.321924106580034,51.851850323585865,57.70752447307493,0.021591142284353104,-0.042232657433135756,-0.14131408875759366,-0.41375267566398133,8.703627726428085,0.36280012130737216,0.12556707982462179,0.021300101280212758,-0.21503606428484456,0.2576362668452701,-0.09686798150231546,0.13946818406274097,-0.13111037902831946,27.236720101632812,-28.0659319668802,0.11816808278252862,3,0.13789987564087003,-0.14100027084350497,-0.653900146484375,-0.5120000839233398,2.07419967651367,4,0.026093703604359142,-2.412678880201989,6.73420000076294,-1.5479098126593682,6.690400123596191,-1.2312184533755808,6.40339994430542,0.026093703604359142 3061,2018-03-26,6.557199954986572,6.579999923706055,6.4211997985839835,6.547800064086914,34520000.0,0.01725098574208106,4.774568027535297,-0.03147990527124331,58.020267541517825,57.858263314514026,-0.08577385738230081,-0.13520923063077106,-0.25619861403943833,-0.511389624757129,9.143124671224244,0.1588001251220712,0.09069118482126548,0.11652996540069616,-0.1095739148007091,0.3426338456021014,0.0034780252999935257,0.2295819055013988,-0.21943383114623938,43.830935602563954,-11.145915516826769,0.11305194010070257,3,0.02670001983642667,-0.2462000846862793,-0.7807999849319458,-0.6231999397277832,1.8672003746032715,0,0.015982465842680593,-1.132864064946291,6.446000099182129,-2.412678880201989,6.73420000076294,-1.5479098126593682,6.690400123596191,0.015982465842680593 3062,2018-03-27,6.459199905395508,6.6641998291015625,6.420599937438965,6.5980000495910645,29935000.0,-0.014945411191332969,-1.2555537159067078,-14.766144168822604,52.3438637140014,57.39119554841636,0.00020838933391242875,-0.032894270326657704,-0.16428432548721705,-0.4012807402437657,9.069471682937522,0.24359989166259766,0.07540430538907472,0.014719915390014826,-0.20985513510012677,0.23929496588015642,-0.09756760985505597,0.12700744063508562,-0.09947243401611239,10.990787824165638,-40.44935462676377,0.11228752524507082,3,0.12470006942749112,-0.015799999237060547,-0.7245999574661255,-0.5251998901367188,1.9292001724243164,1,0.051275719544860765,4.774568027535297,6.557199954986572,-1.132864064946291,6.446000099182129,-2.412678880201989,6.73420000076294,0.051275719544860765 3063,2018-03-28,6.390200138092041,6.478400230407715,6.324399948120117,6.440000057220459,25800000.0,-0.010682401584417578,1.432858757062147,0.3587886699761238,48.21292850118504,56.79107235953401,0.07681590111133207,0.039883038113405433,-0.10231691603259208,-0.3199075476238846,8.82835395938146,0.15400028228759766,0.06838034738013743,-0.05537986755371094,-0.27859310819741445,0.16783337308999258,-0.1669864878755627,0.05622675276814082,0.4965996742248544,11.699894356464672,-34.48315335702796,0.1116066203218519,3,0.19369983673095792,0.14349985122680664,-0.574350118637085,-0.45620012283325195,2.018000125885008,2,0.32233727061138717,-1.2555537159067078,6.459199905395508,4.774568027535297,6.557199954986572,-1.132864064946291,6.446000099182129,0.32233727061138717 3064,2018-03-29,6.462200164794923,6.547800064086914,6.39900016784668,6.39900016784668,26635000.0,0.011267256916366097,-3.7088577033348424,-1.2690783048315926,50.68790993880184,55.71650665887873,0.020097859485589176,-0.017498680077658868,-0.18533858488078625,-0.38194697427641255,9.300898869767915,0.15759992599487305,0.05826479053777245,0.006770157814027122,-0.19968544405974864,0.21322575968780288,-0.09645764312286076,0.109997958750915,0.4133516502380372,29.72393647659039,-12.498113460363548,0.10322780093688776,3,0.12169981002807617,0.0714998245239249,-0.6354001760482797,-0.5282001495361337,1.9301996231079093,3,0.32261454510465315,1.432858757062147,6.390200138092041,-1.2555537159067078,6.459199905395508,4.774568027535297,6.557199954986572,0.32261454510465315 3065,2018-04-02,6.2231998443603525,6.4710001945495605,6.15399980545044,6.4447999000549325,40970000.0,-0.036984357392178535,1.3138660090738155,-3.5063301644785985,42.06547507337988,55.19504579293293,0.25787270690323894,0.21881142298396838,0.037765844166350426,-0.1323810049077574,9.41681163392048,0.3170003890991202,0.052589400275870446,-0.22340016365051163,-0.4536130410389818,0.006812713737958553,-0.3385066023447463,-0.10829372495627698,0.6413289333343508,13.563315504123047,-24.659446047678877,0.11510643869423504,4,0.29719996452331543,0.29719996452331543,-0.3962498903274545,-0.2891998291015634,2.2652006149291966,0,0.3604898813852979,-3.7088577033348424,6.462200164794923,1.432858757062147,6.390200138092041,-1.2555537159067078,6.459199905395508,0.3604898813852979 3066,2018-04-03,6.333199977874756,6.356200218200684,6.21999979019165,6.230999946594237,29930000.0,0.017675815700196162,-1.1932375310499987,-0.4611913609867296,43.80650283562685,54.25539232189159,0.16475988902381822,0.10888052490257483,-0.09126747875745611,-0.23178390466736865,9.290975719979519,0.1362004280090332,0.05398177099552015,-0.1099000215530399,-0.34496837455349194,0.12516833144741213,-0.22743419805326592,0.007634154947186111,0.5029076409301769,35.1235131550785,2.696601733107414,0.11753417650022602,4,0.18719983100891202,0.18719983100891202,-0.49730002880096436,-0.3991999626159668,2.160600185394287,1,0.3453230287155624,1.3138660090738155,6.2231998443603525,-3.7088577033348424,6.462200164794923,1.432858757062147,6.390200138092041,0.3453230287155624 3067,2018-04-04,6.5167999267578125,6.5605998039245605,6.250199794769287,6.27899980545044,34515000.0,0.028990076031780054,-1.1015562575565094,2.326810650915153,53.68295718694406,52.20805553676067,-0.0011875175850253328,-0.06580700842966625,-0.2832167928835405,-0.40320584167941487,9.67247132433787,0.31040000915527344,0.05180675590000394,0.06589992046356219,-0.16801995913822942,0.2998198000653538,-0.05106001933733406,0.18285986026445844,0.29202337951294055,89.22777242225301,53.99361898039674,0.11695993980089599,4,0.0035998821258553804,0.0035998821258553804,-0.674299955368042,-0.5827999114990234,1.9365997314453125,2,0.2927204186520247,-1.1932375310499987,6.333199977874756,1.3138660090738155,6.2231998443603525,-3.7088577033348424,6.462200164794923,0.2927204186520247 3068,2018-04-05,6.554200172424316,6.68120002746582,6.503799915313722,6.521999835968018,29990000.0,0.005739050774435928,-4.172001529211522,0.1354092515986474,55.17525673745658,50.64966798361103,-0.06698350953461674,-0.09590077927656537,-0.32787222514893344,-0.4278953617781891,10.242613890076793,0.17740011215209872,0.07001873906639489,0.09554016590118408,-0.1414079305103204,0.3324882623126886,-0.022933882304568165,0.21401421410693633,0.22843019381362417,75.9105080502415,35.94468242145888,0.11847404820575226,4,-0.08320021629333496,-0.033800363540648526,-0.5596002340316772,-0.6202001571655273,1.9437999725341797,3,0.27985106605571675,-1.1015562575565094,6.5167999267578125,-1.1932375310499987,6.333199977874756,1.3138660090738155,6.2231998443603525,0.27985106605571675 3069,2018-04-06,6.361400127410889,6.561399936676025,6.313600063323975,6.501800060272218,31680000.0,-0.029416258268186724,-1.0999983836032716,-4.360200802618162,48.85938539745702,50.317171880707825,0.07529135196436343,0.09584329286776594,-0.1452460037382357,-0.22372794690955722,10.235693296194501,0.24779987335205078,0.07468539534283192,-0.09346988201141393,-0.3342570015704114,0.14731723754758352,-0.2138634417909131,0.02692367776808524,0.3960850163955518,39.33995345593725,-2.8184083132624664,0.12039355977949888,4,0.05619978904724121,0.1589996814727792,-0.3611001968383789,-0.4274001121520996,2.1397995948791504,4,0.3217530882465045,-4.172001529211522,6.554200172424316,-1.1015562575565094,6.5167999267578125,-1.1932375310499987,6.333199977874756,0.3217530882465045 3070,2018-04-09,6.3420000076293945,6.434199810028076,6.337600231170653,6.4018001556396475,25725000.0,-0.00304966192865308,-1.8163265306121978,0.425927183806539,50.164945031868214,49.44435826852453,0.08759968908686222,0.11307018671463531,-0.13931762674300607,-0.19437894406904288,10.228398704819334,0.09659957885742276,0.03178742487987396,-0.10780999660491908,-0.35382623621685916,0.138206243007021,-0.23081811641088912,0.015198123201050961,0.3913457226428063,26.4527655403652,-17.925086178413274,0.12300811980596997,4,0.07559990882873535,0.17839980125427335,-0.3387000560760498,-0.40799999237060547,2.189200401306154,0,0.3233049160843293,-1.0999983836032716,6.361400127410889,-4.172001529211522,6.554200172424316,-1.1015562575565094,6.5167999267578125,0.3233049160843293 3071,2018-04-10,6.4354000091552725,6.47599983215332,6.315400123596191,6.397799968719482,29760000.0,0.014727215612349243,1.7037059335878078,-0.6287616617494562,50.867304224251924,49.280296102996815,-0.027820162765586076,0.017429176928236423,-0.24297041606443504,-0.27656322370931985,9.929232804970683,0.1605997085571289,-0.010103330256353793,-0.012419986724854226,-0.2582152535563136,0.23337528010660513,-0.1353176201405839,0.11047764669087545,0.27477188412405784,42.96986412914183,-1.2176241065817877,0.12289763341572958,4,-0.017800092697142667,0.08499979972839533,-0.3659000396728507,-0.5013999938964835,2.4580001831054696,1,0.31901675843204624,-1.8163265306121978,6.3420000076293945,-1.0999983836032716,6.361400127410889,-4.172001529211522,6.554200172424316,0.31901675843204624 3072,2018-04-11,6.434999942779541,6.638199806213379,6.411600112915039,6.428999900817871,33390000.0,-6.216651259627337e-05,-10.107932166941318,0.15957541247638388,41.80464247472981,48.56826432227956,-0.034882086040493476,0.010408260152440008,-0.25439316334775075,-0.2659216611455948,9.789475667361751,0.22659969329833984,-0.014346738058256037,-0.007770061492919922,-0.25006234679596595,0.2345222238101261,-0.12891620414444294,0.11337608115860309,0.2529250669866334,33.0249976326771,-6.189702588076351,0.12114614265152318,4,-0.017400026321411133,0.08539986610412686,-0.32034993171691895,-0.500999927520752,2.336599826812744,2,0.31993787704685217,1.7037059335878078,6.4354000091552725,-1.8163265306121978,6.3420000076293945,-1.0999983836032716,6.361400127410889,0.31993787704685217 3073,2018-04-12,6.501599788665772,6.553800106048584,6.394000053405763,6.4730000495910645,30910000.0,0.010349626492376363,1.4030015559905502,4.766589843439709,42.64389108691705,47.67448444984793,-0.09389182479661784,-0.05022943751206377,-0.3256769163055555,-0.3232417741098006,10.094437738100952,0.15980005264282138,-0.035764623725246025,0.05340979099273735,-0.18906325405508362,0.2958828360405583,-0.06782673153117358,0.17464631351664828,0.1649682129277723,57.91739810645873,22.24670095114142,0.12123652252391066,4,-0.08399987220764249,0.018800020217895508,-0.3869497776031503,-0.5675997734069833,2.1374001502990714,3,0.3002030166390619,-10.107932166941318,6.434999942779541,1.7037059335878078,6.4354000091552725,-1.8163265306121978,6.3420000076293945,0.3002030166390619 3074,2018-04-13,6.367199897766112,6.567999839782715,6.318999767303468,6.567999839782715,31275000.0,-0.020671818516722507,1.480081119332799,-7.0210410483842205,47.239343333368936,48.24935870095783,0.02862538453925545,0.08780595167038996,-0.19934720557524077,-0.17969061403306252,10.309811838435747,0.24900007247924716,-0.04588404874350083,-0.0804400920867927,-0.32363044308966327,0.16275025891607786,-0.20203526758822843,0.04115508341464302,0.2788653759817077,16.04703379815619,-19.835801324778497,0.12159517550143549,4,0.08340001106262296,0.1531999111175555,-0.27779996395110995,-0.43319988250732333,2.3100004196167,4,0.3346526387431248,1.4030015559905502,6.501599788665772,-10.107932166941318,6.434999942779541,1.7037059335878078,6.4354000091552725,0.3346526387431248 3075,2018-04-16,6.5320000648498535,6.5999999046325675,6.362199783325195,6.371799945831299,39150000.0,0.025882675230843644,-1.6510538766180163,-0.7978095880391693,49.14911266078113,48.84298201486386,-0.09807902680820746,-0.0705291413275333,-0.36399557743384303,-0.33624907297028006,10.580666838287053,0.23780012130737216,-0.040337602995970556,0.07796006202697736,-0.16712437052971119,0.3230444945836659,-0.04458215425136647,0.2005022783053212,0.09438259016607109,67.1004195225715,30.89186818357824,0.1225422162783442,4,-0.0663001537322998,-0.011600255966185635,-0.4478501081466675,-0.5980000495910645,2.1368002891540527,0,0.30146963225504053,1.480081119332799,6.367199897766112,1.4030015559905502,6.501599788665772,-10.107932166941318,6.434999942779541,0.30146963225504053 3076,2018-04-17,6.692200183868407,6.815199851989746,6.591599941253662,6.5999999046325675,44725000.0,0.024525431327018232,-3.102742902139268,0.5755319022276196,57.5502324386949,49.272679265058386,-0.22573841663555338,-0.21362820733807197,-0.5201933695047058,-0.48508778352526516,11.598198533160762,0.2831997871398926,-0.03992034607128758,0.22035017013549751,-0.03991616807635712,0.48061650834735214,0.0902170010295702,0.35048333924142483,-0.538200378417967,75.21167933715589,34.333842076523965,0.13013316910592745,4,-0.12780022621154696,-0.17180037498473943,-0.6080502271652213,-0.7582001686096183,2.0180001258850107,1,0.2747975515586134,-1.6510538766180163,6.5320000648498535,1.480081119332799,6.367199897766112,1.4030015559905502,6.501599788665772,0.2747975515586134 3077,2018-04-18,6.787199974060059,7.023399829864503,6.714399814605713,6.71999979019165,79855000.0,0.014195598993085756,-6.882639873005855,0.7288501122270606,62.651359258796624,50.10335732298506,-0.31105952140387316,-0.2934454916626237,-0.6026928482011833,-0.5668640598892978,12.819855582595602,0.3311996459960955,-0.00041475594813711325,0.29615995883941615,0.0026680044401627967,0.5896519132386695,0.14941398163978992,0.4429059360390424,-0.619976167678832,66.46793940567291,20.994651578479832,0.1467459771996265,4,-0.11870002746582031,-0.198500156402587,-0.7115000486373901,-0.8531999588012695,1.8814001083374023,2,0.3103194581344815,-3.102742902139268,6.692200183868407,-1.6510538766180163,6.5320000648498535,1.480081119332799,6.367199897766112,0.3103194581344815 3078,2018-04-19,6.769199848175049,6.851600170135497,6.6802000999450675,6.78000020980835,35490000.0,-0.002652069476927754,1.2259708572525818,-0.16071922741238495,60.131997266764564,51.35586975290813,-0.2898335451255969,-0.2837892191677618,-0.574742214017089,-0.536172887841877,12.753992829047306,0.1714000701904297,0.03080245407863824,0.2742198467254635,-0.03236446800677317,0.5808041614577002,0.12092768935934473,0.4275120040915823,-0.5677290008544915,63.91255549222385,15.76766870415063,0.15329215736611834,4,-0.09979987144470215,-0.18050003051757724,-0.6911998987197876,-0.8351998329162598,1.809999942779541,3,0.2958104305277789,-6.882639873005855,6.787199974060059,-3.102742902139268,6.692200183868407,-1.6510538766180163,6.5320000648498535,0.2958104305277789 3079,2018-04-20,6.638999938964844,6.795000076293945,6.611400127410889,6.721199989318848,40140000.0,-0.01923416535638356,-1.6724946902286326,7.610860927152318,64.7845247363866,52.98026749785462,-0.12976076048182872,-0.16979249699281773,-0.4151899392261811,-0.39328428708126495,12.22236028396736,0.18359994888305664,0.02642918495056179,0.14877994060516375,-0.14484839820763273,0.44240827941796024,0.001965771198765509,0.295594110011562,-0.40465193234252883,41.86329947924361,-10.215738293321344,0.14681416940639805,4,0.03040003776550293,-0.05030012130737216,-0.5609999895095825,-0.7049999237060547,2.021200180053711,4,0.3012501910508891,1.2259708572525818,6.769199848175049,-6.882639873005855,6.787199974060059,-3.102742902139268,6.692200183868407,0.3012501910508891 3080,2018-04-23,6.614200115203857,6.72599983215332,6.519999980926514,6.672999858856201,49070000.0,-0.0037354758230127016,1.5000028934347964,0.7153249103755526,60.63588630701379,54.06566550705037,-0.06960895385795052,-0.13886513887883112,-0.3567232392573505,-0.3542815042015288,12.246500794938381,0.20599985122680664,0.015156375545391398,0.11557011604309064,-0.1823294481166764,0.4134696802028577,-0.03337966603679288,0.26451989812297416,-0.34829003565185523,18.712785567193862,-34.04408875992681,0.14894978207988338,4,0.05699968338012784,-0.02550029754638583,-0.5069502592086792,-0.6802000999450684,2.11799955368042,0,0.31190471504434836,-1.6724946902286326,6.638999938964844,1.2259708572525818,6.769199848175049,-6.882639873005855,6.787199974060059,0.31190471504434836 3081,2018-04-24,6.662000179290772,6.780799865722656,6.593200206756593,6.658999919891357,42490000.0,0.007226885073682299,-1.7875200158710152,-0.05102504216947144,56.12555797621852,55.65687834054912,-0.09150860142908979,-0.1880528354440072,-0.36280464791452527,-0.39107781165263145,12.35793226254528,0.18759965896606356,0.03380777710297611,0.1581301689147958,-0.14768881288250668,0.4639491507120983,0.005220678016145008,0.3110396598134466,-0.3657905097262706,28.20823221616637,-19.111811328069475,0.15290949089865108,4,0.00919961929321289,-0.07330036163330078,-0.5547503232955941,-0.7280001640319833,1.9415993690490714,1,0.3012308797215877,1.5000028934347964,6.614200115203857,-1.6724946902286326,6.638999938964844,1.2259708572525818,6.769199848175049,0.3012308797215877 3082,2018-04-25,6.79040002822876,6.840199947357178,6.607399940490723,6.664400100708008,68010000.0,0.01927346825013987,1.063831990818339,41.99634456451395,59.25403109044475,57.5024494520522,-0.18348913998046523,-0.30605961379055646,-0.44648247688374276,-0.512766560787254,12.243278650688586,0.23280000686645508,0.05653264239672673,0.2699700117111208,-0.06053655085269405,0.6004765742749356,0.10471673042921381,0.43522329299302775,-0.4651027522522577,81.5439966868754,36.2773044732117,0.1652532812819072,4,-0.1192002296447745,-0.20170021057128817,-0.6873000860214233,-0.8564000129699707,1.9819998741149902,2,0.2827227075788976,-1.7875200158710152,6.662000179290772,1.5000028934347964,6.614200115203857,-1.6724946902286326,6.638999938964844,0.2827227075788976 3083,2018-04-26,8.449999809265138,8.512999534606934,7.7221999168396,7.766600131988525,351730000.0,0.24440383101690055,-1.0481727728614116,5.423810082462614,88.07145500719948,62.039350749144475,-1.7183456872431844,-1.9008918717348475,-2.039141815055313,-2.156703038730006,13.679554222510681,1.7225995063781738,0.1160575620685993,1.8265798091888445,0.9074262715771031,2.745733346800586,1.3670030403829738,2.2861565779947153,-2.0967784311331163,96.83894935021661,48.723136826666064,0.4595767688058707,4,-1.012400150299074,-1.116500139236452,-2.3379498720169085,-2.5159997940063494,0.4266004562377912,3,0.025869855392497643,1.063831990818339,6.79040002822876,-1.7875200158710152,6.662000179290772,1.5000028934347964,6.614200115203857,0.025869855392497643 3084,2018-04-27,8.546999931335451,8.659999847412111,8.336199760437013,8.405599594116211,157295000.0,0.011479304646132116,-1.3112068642767243,0.2069072344059753,89.08743300763147,66.47694189879452,-1.6468031286774947,-1.932790978351366,-2.0915689653111462,-2.238338689371476,14.982926077255005,0.32380008697509766,0.20464756840032905,1.8193399429321309,0.5653061370064432,3.0733737488578186,1.1923230399692866,2.446356845894975,-2.0641918638149344,94.71962976043388,42.05162793334371,0.6270169029628441,4,-0.9570000171661386,-1.1400001049041748,-2.331599950790407,-2.612999916076662,0.5198001861572248,4,0.00376738737309279,-1.0481727728614116,8.449999809265138,1.063831990818339,6.79040002822876,-1.7875200158710152,6.662000179290772,0.00376738737309279 3085,2018-04-30,8.46660041809082,8.649999618530272,8.396200180053711,8.552000045776367,84080000.0,-0.009406752531945894,-1.2440258360456526,-0.6039563226298071,86.17326334646854,69.65727866632493,-1.4115621539244456,-1.7662611796962402,-1.9645098084423038,-2.145444172308756,17.459479781450803,0.2537994384765607,0.2947780395268982,1.626770401000977,0.1767144884830234,3.0768263135189295,0.9017424447420002,2.3517983572599537,-1.809617008178976,90.6425651757927,35.22979985723295,0.7250279562589764,4,-0.8766005039215079,-1.0596005916595441,-2.047950506210327,-2.5326004028320312,0.609799385070799,0,0.022866285329122826,-1.3112068642767243,8.546999931335451,-1.0481727728614116,8.449999809265138,1.063831990818339,6.79040002822876,0.022866285329122826 3086,2018-05-01,8.520199775695799,8.619999885559082,8.400199890136719,8.465800285339355,48495000.0,0.006330682323267833,-1.3685308504953344,-0.6369991512931404,86.44436921631672,72.30094643938271,-1.3170976213474113,-1.736654348613854,-1.982102188829348,-2.1860972284744546,20.069869525166677,0.21979999542236328,0.39773763720710953,1.571019768714903,-0.03917572990944862,3.1812152673392546,0.7659220194027272,2.376117518027079,-1.702975050783933,93.18912218377751,33.50093543700114,0.805097749312176,5,-0.9301998615264866,-1.1131999492645228,-2.0757498741149876,-2.58619976043701,0.44540023803711115,1,0.024882033141196525,-1.2440258360456526,8.46660041809082,-1.3112068642767243,8.546999931335451,-1.0481727728614116,8.449999809265138,0.024882033141196525 3087,2018-05-02,8.424400329589844,8.501999855041504,8.35159969329834,8.494600296020508,52415000.0,-0.011243802801341185,2.5388654519342966,-1.2904526489253954,83.2664688368547,74.87144328050383,-1.0780019215238204,-1.5711693581108221,-1.8583649947023,-2.076215525411814,21.949633005911366,0.16860008239745916,0.4943486240939139,1.379840302467346,-0.34446525322584876,3.1041458581605417,0.5176875246207482,2.241993080313944,-1.4597535948779585,74.87742213006587,14.34704379762374,0.8621527778465978,5,-0.8344004154205313,-1.0174005031585676,-1.9769504070281982,-2.4904003143310547,0.6431999206542969,2,0.02127145099225425,-1.3685308504953344,8.520199775695799,-1.2440258360456526,8.46660041809082,-1.3112068642767243,8.546999931335451,0.02127145099225425 3088,2018-05-03,8.388400077819824,8.460200309753418,8.333200454711914,8.417799949645996,40055000.0,-0.004273331081331988,1.224154056852724,0.41880179323461486,86.20148653851476,77.25110570296252,-0.8807881101551995,-1.4658655099804996,-1.796455037640234,-2.027151030629324,23.480265563422048,0.1269998550415039,0.5726272271207122,1.2521300554275516,-0.5554609360790046,3.059721046934107,0.3483345596742744,2.155925551180829,-1.2881250940919209,16.890980932314587,-47.231103705870865,0.9037954957532777,5,-0.7984001636505118,-0.981400251388548,-1.8747501373291016,-2.454400062561035,0.9443998336791992,3,0.045777480921454616,2.5388654519342966,8.424400329589844,-1.3685308504953344,8.520199775695799,-1.2440258360456526,8.46660041809082,0.045777480921454616 3089,2018-05-04,8.408200263977049,8.482000350952147,8.350799560546875,8.378000259399414,35205000.0,0.0023604246308637222,-2.10162212127015,-1.0272155183598721,85.44550322242739,80.00772980467514,-0.6964773652290042,-1.3960378730533218,-1.7850356963824794,-2.0343577287928776,25.93141820379785,0.13120079040527166,0.6438408131980164,1.169590234756468,-0.6844519103439897,3.0236323798569247,0.24256916220623914,2.0966113073066968,-1.183147291154409,23.674244704805282,-38.41580476937019,0.9270210725502285,5,-0.7816002368926966,-1.0012004375457728,-1.8494002819061262,-2.47420024871826,0.9177999496459979,4,0.0557075220404335,1.224154056852724,8.388400077819824,2.5388654519342966,8.424400329589844,-1.3685308504953344,8.520199775695799,0.0557075220404335 3090,2018-05-07,8.392399787902832,8.433799743652344,8.304800033569336,8.43220043182373,29055000.0,-0.001879174565086239,5.000088715400993,-1.3179019168220056,83.97411258066003,83.10201364961307,-0.4491455733662457,-1.284613273304501,-1.7387871021935242,-2.005126241510734,28.437041721388866,0.1289997100830078,0.7318723028358907,1.051269769668579,-0.8206899478223431,2.9232294871595013,0.11528991092311891,1.9872496284140402,-1.0525510651130343,27.791813283067736,-31.290178044310014,0.935979858745461,5,-0.7586998939514151,-0.9853999614715558,-1.8335998058319092,-2.458399772644043,0.7536001205444336,0,0.08035846082570486,-2.10162212127015,8.408200263977049,1.224154056852724,8.388400077819824,2.5388654519342966,8.424400329589844,0.08035846082570486 3091,2018-05-08,8.488400459289549,8.565600395202638,8.360199928283691,8.373600006103517,33725000.0,0.011439001216922096,-1.901124064682573,-2.8843868308812066,83.98052038349665,85.84940134884107,-0.2892432015560509,-1.2847942756032635,-1.8000624467042243,-2.0885948313869234,30.981892430381976,0.2054004669189471,0.8375277537869712,1.0446204185485826,-0.8433051875195456,2.9325460246167108,0.10065761551451757,1.9885832215826467,-1.042939646529966,70.39883862521779,11.745038924056416,0.9439628030340642,5,-0.2973005771636945,-1.0484006404876682,-1.9680006504058811,-2.55440044403076,0.7203998565673846,1,0.06927092409130808,5.000088715400993,8.392399787902832,-2.10162212127015,8.408200263977049,1.224154056852724,8.388400077819824,0.06927092409130808 3092,2018-05-09,8.493800163269043,8.598600387573242,8.453200340270996,8.578399658203125,28580000.0,0.000636127384115559,1.326383007942139,-0.7369264892795363,84.62219746073507,85.46615051034505,-0.030849409787188975,-1.189006435487424,-1.7746390566724255,-2.081725360825568,33.08632930034073,0.1454000473022461,0.9681358392634776,0.9470801115036007,-0.9337495906842932,2.8279098136914946,0.006665260409652873,1.8874949625975477,-0.9511762277372577,64.3294424679945,6.078906447182412,0.9404148510939472,5,-0.011400222778320312,-1.0387003421783438,-1.973400354385375,-2.559800148010254,0.7463998794555664,2,0.05554637987648192,-1.901124064682573,8.488400459289549,5.000088715400993,8.392399787902832,-2.10162212127015,8.408200263977049,0.05554637987648192 3093,2018-05-10,8.453399658203125,8.529999732971191,8.410400390625,8.476400375366211,23260000.0,-0.00475646992975276,-1.1944983988660822,0.2718777125207138,87.78740226604933,85.32170265016924,0.011269152604693744,-1.0486494226904908,-1.7027722860222223,-2.027352176950215,35.30996085414187,0.1195993423461914,1.1189328946711488,0.8090896129608156,-1.045778074694109,2.66395730061574,-0.11834423086664714,1.7365234567882775,-0.8213856497209138,50.578436209717204,-9.342420156837363,0.9274338438274622,5,0.024000167846679688,-0.9665997028350821,-1.9329998493194571,-2.519399642944336,0.9158000946044922,3,0.0726572286742646,1.326383007942139,8.493800163269043,-1.901124064682573,8.488400459289549,5.000088715400993,8.392399787902832,0.0726572286742646 3094,2018-05-11,8.498000144958496,8.566800117492676,8.434399604797362,8.442999839782715,27300000.0,0.005276041422233035,-2.6675648544406148,-2.3912430549796833,88.91183399466593,85.62598827774671,-0.04583270243738191,-0.9754421833233842,-1.7114189836195735,-2.056972036103298,38.031539343590346,0.13240051269531428,1.2727436728563966,0.7471500873565677,-1.042486637424247,2.5367868121373824,-0.1476682750338405,1.641968449746975,-0.7837472693618928,65.75897842062895,0.5997362469718723,0.8948183623904075,5,-0.03560018539428711,-1.0112001895904532,-2.002300262451172,-2.5794003009796143,0.8864002227783203,4,0.09823484964704066,-1.1944983988660822,8.453399658203125,1.326383007942139,8.493800163269043,-1.901124064682573,8.488400459289549,0.09823484964704066 3095,2018-05-14,8.501199722290039,8.656599998474121,8.470399856567383,8.545999526977539,41200000.0,0.00037650944657152685,-2.5000179262871076,-0.8145373838257733,88.70369526733091,85.87702450563718,-0.04873303549625696,-0.8680557351955933,-1.6822255172246905,-2.045435440388511,40.82352304611941,0.18620014190673828,1.1948922017282433,0.6518896818161011,-1.070827882576829,2.374607246209032,-0.20946910038036393,1.513248464012566,-0.711287088948195,47.57076943867078,-21.34288495883797,0.8613587821964653,5,-0.020499706268310547,-1.0134997367858878,-2.0321998596191406,-2.5825998783111572,0.8088006973266602,0,0.09702165791616335,-2.6675648544406148,8.498000144958496,-1.1944983988660822,8.453399658203125,1.326383007942139,8.493800163269043,0.09702165791616335 3096,2018-05-15,8.531200408935549,8.624600410461426,8.453399658203125,8.494799613952638,36545000.0,0.0035289944508476445,-1.8724788184748447,-0.8125212874659401,88.21566113085494,86.42693476052611,-0.08605922854180115,-0.7939239659659645,-1.6789262945883134,-2.0602960593482393,42.95059243031421,0.17120075225830078,1.0997153988704813,0.5899403572082536,-1.0678206721468086,2.2477013865633158,-0.238940157469278,1.4188208718857842,-0.671680798468083,49.06588575257956,-17.49622185220727,0.828880514677531,5,-0.050500392913820136,-1.0435004234313974,-2.06220054626465,-2.612600564956667,0.731999397277832,1,0.07206482910280454,-2.5000179262871076,8.501199722290039,-2.6675648544406148,8.498000144958496,-1.1944983988660822,8.453399658203125,0.07206482910280454 3097,2018-05-16,8.893400192260742,8.95419979095459,8.586400032043457,8.586400032043457,93035000.0,0.042455899048605916,-1.3960883841286311,8.433886137965365,72.61783492165422,84.91764013643049,-0.4187736360893446,-1.043755974166383,-2.0015639040477877,-2.4004654234394147,44.71937740183045,0.4229993820190412,1.026971401550015,0.8468301296234131,-0.7693204275255905,2.4629806867724167,0.03875485104891219,1.6549054081979149,-0.969842162837705,88.81948037143884,25.00955472972141,0.8080752785745017,5,-0.2639002799987793,-1.2568004131317139,-2.4244003295898438,-2.9748003482818604,0.5053997039794922,2,0.03546451489618785,-1.8724788184748447,8.531200408935549,-2.5000179262871076,8.501199722290039,-2.6675648544406148,8.498000144958496,0.03546451489618785 3098,2018-05-17,8.771599769592285,8.898200035095215,8.721799850463867,8.890199661254883,57045000.0,-0.013695596738629967,1.6210898475970497,-0.38631866373833923,61.17410943045299,82.22081860398889,-0.26474025309846105,-0.8055500140786229,-1.842032453529253,-2.255116906375993,46.7597740124094,0.17640018463134766,0.941481646534676,0.6249097108840935,-0.9037801719501566,2.1535995937183436,-0.13943523053303153,1.3892546523012186,-0.7449775640160929,64.8711127419504,4.765707562835729,0.764344941417125,5,-0.14209985733032227,-1.1349999904632568,-2.3025999069213867,-2.8529999256134033,0.3118000030517578,3,0.05342244122409445,-1.3960883841286311,8.893400192260742,-1.8724788184748447,8.531200408935549,-2.5000179262871076,8.501199722290039,0.05342244122409445 3099,2018-05-18,8.638999938964844,8.793800354003906,8.621000289916992,8.765399932861326,35500000.0,-0.015116949485898035,-1.1280888847129569,1.0657682070745502,58.153579972504836,79.35187053641609,-0.10723551321058977,-0.543287315925026,-1.6736959700232399,-2.1004047201107863,49.06366171125337,0.17280006408691406,0.867452319754789,0.3923098802566525,-0.9741669665405208,1.7587867270538258,-0.29092854314193417,1.0755483036552391,-0.5196199748508121,37.06074911402384,-18.38952575565733,0.6832384233985864,5,0.018199920654296875,-1.0024001598358154,-2.1700000762939453,-2.720400094985962,0.5950002670288086,4,0.08452365076996027,1.6210898475970497,8.771599769592285,-1.3960883841286311,8.893400192260742,-1.8724788184748447,8.531200408935549,0.08452365076996027 3100,2018-05-21,8.677200317382812,8.715000152587889,8.604000091552733,8.665399551391603,20625000.0,0.004421851914325314,1.5400344805011617,-0.09336049494490954,57.53504410893735,76.41348428368728,-0.11263301256679803,-0.44165212062428694,-1.6751724203401235,-2.11613872634811,51.91505889088466,0.11100006103515625,0.7889468401140523,0.3273602485656735,-0.8129995558199266,1.4677200529512735,-0.24281965362712654,0.8975401507584735,-0.47433837058472506,44.68861818188743,-5.740590425976173,0.5701799021928002,5,0.005099773406982422,-1.01900053024292,-2.1917004585266113,-2.7586004734039307,0.46759986877441406,0,0.081500947827295,-1.1280888847129569,8.638999938964844,1.6210898475970497,8.771599769592285,-1.3960883841286311,8.893400192260742,0.081500947827295 3101,2018-05-22,8.668800354003906,8.715399742126465,8.612000465393066,8.715399742126465,20535000.0,-0.0009680499552463528,3.437795468964247,-3.948844351059266,62.80381788313733,73.98921988617643,-0.08487805808665883,-0.2900711942648737,-1.63042058489079,-2.0850612211353177,54.728060706166005,0.10339927673339844,0.7159325704774115,0.21862027645111048,-0.6058179208069099,1.0430584737091309,-0.1935988221779006,0.6308393750801216,-0.3908046227901689,22.403582374386126,-23.903131350018093,0.4122190986290103,5,0.013499736785888672,-0.9317004680633545,-2.175750494003296,-2.7502005100250244,-0.10160064697265625,1,0.0739664128170443,1.5400344805011617,8.677200317382812,-1.1280888847129569,8.638999938964844,1.6210898475970497,8.771599769592285,0.0739664128170443 3102,2018-05-23,8.710200309753418,8.725000381469728,8.612799644470215,8.640000343322754,18490000.0,0.004775742208711797,1.248509288280668,-1.5064568282749728,66.76387533708396,71.65327244962472,-0.10320682150562632,-0.19001210809035385,-1.6361981532784124,-2.103121062319577,57.49215776046193,0.1122007369995135,0.6546833507190923,0.16403021812439,-0.11012923343931824,0.43818966968809825,0.02695049234253588,0.3011099439062441,-0.3645841725655963,36.097973684808046,-13.35421365927963,0.13707972578185426,5,-0.015900611877441406,-0.9731004238128662,-2.1678004264831543,-2.791600465774536,-0.08279991149902344,2,0.06348872319741372,3.437795468964247,8.668800354003906,1.5400344805011617,8.677200317382812,-1.1280888847129569,8.638999938964844,0.06348872319741372 3103,2018-05-24,8.668600082397461,8.711799621582031,8.612600326538086,8.699999809265138,14890000.0,-0.004776035668132006,2.607289625635068,-0.4472897704116542,63.2640133685035,68.80351460227334,-0.03114545684576875,-0.1382851489821011,-1.5541209099421422,-2.0363366759509915,57.28581274082962,0.09919929504394531,0.5837530711856971,0.1114999771118157,-0.16394311038905585,0.38694306461268724,-0.026221566638620075,0.24922152086225147,-0.26212557983296314,34.03577529896555,-17.90561468658035,0.13772154375043583,5,0.035199642181396484,-0.9315001964569092,-2.0400002002716064,-2.6817002296447754,0.18779945373535156,3,0.08423503298133728,1.248509288280668,8.710200309753418,3.437795468964247,8.668800354003906,1.5400344805011617,8.677200317382812,0.08423503298133728 3104,2018-05-25,8.57919979095459,8.732199668884277,8.551199913024902,8.678199768066406,22725000.0,-0.01031311752683206,-1.3354847442610243,3.1528929384964046,58.85138188456881,65.48659089307755,0.07932630149062803,-0.048853585738847016,-1.4239643288187276,-1.9232682358886306,56.77977321307971,0.180999755859375,0.5066639350139575,0.02048969268798828,-0.25508121315235854,0.2960605985283351,-0.11729576023218513,0.1582751456081617,-0.11795275955108231,15.46956668352723,-37.89377999539735,0.137785452920173,5,0.12459993362426758,-0.8420999050140381,-1.9501498937606812,-2.5922999382019043,0.39980030059814453,4,0.058770047787096935,2.607289625635068,8.668600082397461,1.248509288280668,8.710200309753418,3.437795468964247,8.668800354003906,0.058770047787096935 3105,2018-05-29,8.660200119018555,8.696999549865723,8.539999961853027,8.578200340270996,26400000.0,0.009441478230798106,1.0180071955233303,-0.8282807849030431,58.25799395084588,62.157961206409865,0.02598461491805537,-0.12079970810462903,-1.4632585602552304,-1.9850145673673598,56.21983430377314,0.1569995880126953,0.42686198360713945,0.09181003570556712,-0.1837387100487149,0.3673587814598491,-0.04596433717157389,0.22958440858270812,-0.14965781165993874,62.53919895204827,10.86266677142818,0.13777437287714117,5,0.0868997573852539,-0.9231002330780029,-2.031150221824646,-2.673300266265869,0.3001995086669922,1,0.06625713945281508,-1.3354847442610243,8.57919979095459,2.607289625635068,8.668600082397461,1.248509288280668,8.710200309753418,0.06625713945281508 3106,2018-05-30,8.732199668884277,8.746800422668457,8.650799751281737,8.678799629211426,19265000.0,0.008313843661372777,1.324427921583159,0.6512217531372481,60.769745107128756,60.84150678257371,-0.01620939055830206,-0.18561920555472433,-1.4896633095980611,-2.036542420811289,55.67195867866066,0.09600067138672053,0.33907561823403043,0.1532095909118656,-0.13071695831977692,0.4371361401435081,0.011246316296043446,0.29517286552768773,-0.19219970703125,92.9396899181908,41.093011973919246,0.14196327461582145,5,-0.01309967041015625,-0.9584996700286865,-2.102249860763549,-2.745299816131592,0.28859996795654297,2,0.04725046757040863,1.0180071955233303,8.660200119018555,-1.3354847442610243,8.57919979095459,2.607289625635068,8.668600082397461,0.04725046757040863 3107,2018-05-31,8.603599548339844,8.829999923706055,8.583000183105469,8.741600036621094,33295000.0,-0.014727116353360326,-1.7567055517711172,-2.584276886809301,56.28450580583376,60.29821749094935,0.07482844135866351,-0.045224250195992965,-1.3181955023444143,-1.8901437893883726,55.37661628241497,0.24699974060058594,0.248284855219012,0.01564950942993093,-0.2588912068217901,0.290190225681652,-0.1216208486959296,0.15291986755579146,-0.0635995864868164,21.930894776823738,-28.83379012153564,0.13727035812586041,5,0.08140039443969727,-0.8227996826171875,-1.9736497402191153,-2.616699695587158,0.6742000579833984,3,-0.00423076888970475,1.324427921583159,8.732199668884277,1.0180071955233303,8.660200119018555,-1.3354847442610243,8.57919979095459,-0.00423076888970475 3108,2018-06-01,8.77239990234375,8.798999786376953,8.619199752807617,8.631799697875978,32035000.0,0.019619736257538545,-1.1688773338548437,-1.0188384564351929,60.400221791202526,60.54784435969354,-0.10487522858734266,-0.19371302744790952,-1.4505351450760724,-2.0414778945601135,55.14838358166024,0.19540023803710938,0.16306136309339614,0.1652498722076423,-0.10419347016911829,0.4346932145844029,0.030528201019262013,0.2999715433960226,-0.1909799575805664,80.13792105548741,29.978185576242574,0.13472167118837985,6,-0.08739995956420898,-0.4342000484466553,-2.1424500942230216,-2.7855000495910645,0.3118000030517578,4,-0.01652905769270907,-1.7567055517711172,8.603599548339844,1.324427921583159,8.732199668884277,1.0180071955233303,8.660200119018555,-0.01652905769270907 3109,2018-06-04,8.87660026550293,8.890000343322754,8.761599540710451,8.833200454711914,28540000.0,0.01187820486060387,2.6581442738757817,0.3086753035338844,63.216446524620764,61.17911129476948,-0.19202062185140534,-0.2751287903029507,-1.5177242557407622,-2.1277161787378667,54.955058815464795,0.1284008026123029,0.13132166070472628,0.2460302352905277,-0.03189483483904709,0.5239553054201025,0.10706770022574119,0.3849927703553142,-0.29360008239746094,96.17141051002447,43.797021546566455,0.13896253506478703,6,-0.16160011291503906,-0.2471003532409668,-1.4910506010055542,-2.127000570297241,0.2670001983642578,0,-0.002275728180373693,-1.1688773338548437,8.77239990234375,-1.7567055517711172,8.603599548339844,1.324427921583159,8.732199668884277,-0.002275728180373693 3110,2018-06-05,9.066800117492676,9.119999885559082,8.84939956665039,8.893799781799316,35970000.0,0.021427105682444436,-1.0672232786192526,3.9862002285312474,66.94505274350078,61.63924850147652,-0.3588844534919744,-0.43449026002509683,-1.6586486588003169,-2.2994415932692815,55.14063872686803,0.2706003189086914,0.12578392133703176,0.4025100708007816,0.0853742136834974,0.7196459279180658,0.24394214224213862,0.5610779993594246,-0.4476003646850586,90.09314757097063,35.75942013594746,0.15856792855864235,6,-0.2368001937866211,-0.3544001579284668,-1.568300247192381,-2.2305002212524414,0.114199638366701,1,-0.009683683857830694,2.6581442738757817,8.87660026550293,-1.1688773338548437,8.77239990234375,-1.7567055517711172,8.603599548339844,-0.009683683857830694 3111,2018-06-06,9.07639980316162,9.173800468444824,9.04259967803955,9.07919979095459,36230000.0,0.001058773276629621,-2.7272825792468165,-0.016184869131892696,57.45232992839288,60.604632344955284,-0.34038046861696003,-0.4192763727474951,-1.6214302455175194,-2.291505038369124,55.18536517332252,0.13120079040527344,0.1345548544855859,0.382709789276122,0.027495364965680835,0.7379242135865631,0.20510257712090052,0.5603170014313434,-0.39710403442382614,83.51377484063705,32.15666692746585,0.17760721215522066,6,-0.21949958801269354,-0.33709955215453924,-1.5778999328613246,-1.9363999366760227,0.06780052185058771,2,-0.012780417124823584,-1.0672232786192526,9.066800117492676,2.6581442738757817,8.87660026550293,-1.1688773338548437,8.77239990234375,-0.012780417124823584 3112,2018-06-07,8.96560001373291,9.154999732971193,8.931599617004395,9.098199844360352,25480000.0,-0.01220746020796859,-1.2273122726948762,47.35728882830783,57.971734639174635,60.01660137502986,-0.21181716483717494,-0.2859805927311374,-1.4609752547245574,-2.1642228619627577,54.90146204928364,0.22340011596679865,0.1401820399199991,0.2483200073242191,-0.11360218701102731,0.6102422016594655,0.0673589101565959,0.4292811044918423,-0.21707358703613266,62.45939667194575,12.282480566266514,0.18096109716762313,6,-0.10869979858398438,-0.22629976272583008,-1.4671001434326154,-1.774000167846678,0.07559967041015625,3,0.006156824197305122,-2.7272825792468165,9.07639980316162,-1.0672232786192526,9.066800117492676,2.6581442738757817,8.87660026550293,0.006156824197305122 3113,2018-06-08,9.06760025024414,9.192999839782717,8.938199996948242,8.9798002243042,69410000.0,0.01137684442256992,-1.9801067442989049,-0.6621428211822412,68.06608984243732,61.04045781479303,-0.28079585975587307,-0.3579599542008296,-1.5088868464718672,-2.2489898307211487,54.85641090153823,0.25479984283447443,0.14483200546752784,0.3196102142333981,-0.05213411550291447,0.6913545439697106,0.1337380493652418,0.5054823791015544,-0.2595354577026363,70.93196508944241,18.307108401717677,0.18587216486815614,6,-0.20110034942626953,-0.31870031356811523,-1.5691003799438459,-1.8700003623962393,-0.0167999267578125,4,0.023181365551866007,-1.2273122726948762,8.96560001373291,-2.7272825792468165,9.07639980316162,-1.0672232786192526,9.066800117492676,0.023181365551866007 3114,2018-06-11,9.332799911499023,9.399999618530273,9.056400299072266,9.056400299072266,56425000.0,0.029246951115621034,-1.4862503709122026,3.1480584369738773,73.19556391748688,62.70018781108648,-0.4781367648608228,-0.5875350613211268,-1.718122160224338,-2.497557572005615,54.90269348051457,0.3435993194580078,0.14974558747029043,0.5430698871612556,0.10752210523668992,0.9786176690858213,0.32529599619897276,0.7608437781235384,-0.4631455113989258,87.79518694162599,32.755068673635265,0.21777389096228264,6,-0.34130001068115234,-0.48040008544921875,-1.8343000411987287,-2.002799987792968,-0.261199951171875,0,-0.026637237320090157,-1.9801067442989049,9.06760025024414,-1.2273122726948762,8.96560001373291,-2.7272825792468165,9.07639980316162,-0.026637237320090157 3115,2018-06-12,9.326000213623047,9.388400077819824,9.248800277709961,9.328800201416016,35760000.0,-0.0007285806982316734,1.2885261791973486,-0.010130216060670886,73.27854232959734,64.09005416913854,-0.4100862562088352,-0.543648239505476,-1.6465783908449287,-2.474922739561028,54.811248175165474,0.13959980010986328,0.16383257417397878,0.49503016471862793,0.02009968286873587,0.96996064656852,0.2575649237936819,0.732495405643574,-0.3878002166748047,84.20166424718978,23.99914620822399,0.23746524092494642,6,-0.3345003128051758,-0.4736003875732422,-1.8092002868652326,-1.9190003871917707,-0.229400634765625,1,-0.019558197038148983,-1.4862503709122026,9.332799911499023,-1.9801067442989049,9.06760025024414,-1.2273122726948762,8.96560001373291,-0.019558197038148983 3116,2018-06-13,9.145999908447266,9.388400077819824,9.138999938964844,9.338199615478516,27480000.0,-0.019300911543283505,-1.4190161690161691,68.64305177111717,64.05623367043927,64.95357948742804,-0.1846315342445113,-0.33226236112800933,-1.4061369265621977,-2.2819978668167646,54.5351565375919,0.24940013885498047,0.18808746672371512,0.28428988456726145,-0.18852656505971055,0.7571063341942335,0.04788165975377545,0.5206981093807475,-0.12467597961425803,45.77290579513919,-16.75664895763547,0.23640822481348628,6,-0.1364002227783203,-0.2659001350402832,-1.6256500482559186,-1.7390000820159894,-0.12220001220703125,2,0.0038267928889639258,1.2885261791973486,9.326000213623047,-1.4862503709122026,9.332799911499023,-1.9801067442989049,9.06760025024414,0.0038267928889639258 3117,2018-06-14,9.208800315856934,9.227999687194824,9.088000297546387,9.186400413513184,24690000.0,0.006866434292402079,3.6053457146442462,-0.11654493489996824,67.18849473792179,65.70783203706351,-0.1704844402512702,-0.3902295209708946,-1.4124391435409676,-2.32694802526629,53.63508694234478,0.1399993896484375,0.2122900250082509,0.33132028579711914,-0.16633350816097447,0.8289740797552128,0.08249338881807233,0.580147182776166,0.19119930267333984,58.59691222389268,-7.225571854965885,0.24882689697904722,6,-0.12800073623657227,-0.3036003112792969,-1.3932504653930664,-1.8018004894256574,-0.07700061798095703,3,-0.007015027867798396,-1.4190161690161691,9.145999908447266,1.2885261791973486,9.326000213623047,-1.4862503709122026,9.332799911499023,-0.007015027867798396 3118,2018-06-15,9.24020004272461,9.309000015258787,9.141400337219238,9.19760036468506,27235000.0,0.003409752170823843,-1.162580216453656,1.9017796321525093,71.83825220632491,66.66581044614176,-0.1436552290674964,-0.4055137806469684,-1.3870166482807136,-2.3397217475751955,52.761128053973394,0.167599678039549,0.2310059391776509,0.33928999900817836,-0.1809847332299821,0.8595647312463388,0.07915263288909813,0.5994273651272586,0.15355958938598668,53.49246440367482,-17.926875251790413,0.2601373661190806,6,-0.11550045013427734,-0.33500003814697266,-1.271450161933899,-1.8332002162933332,-0.25059986114501953,4,-0.021536369089566243,3.6053457146442462,9.208800315856934,-1.4190161690161691,9.145999908447266,1.2885261791973486,9.326000213623047,-0.021536369089566243 3119,2018-06-18,9.369199752807617,9.446200370788574,9.171799659729004,9.180399894714355,27540000.0,0.013960705340419377,-1.6640803307300227,4.431955047124589,72.703979731818,67.30569122262145,-0.21839830438042895,-0.5027817513623596,-1.450308124567,-2.4494180902111484,52.533222050763584,0.2744007110595703,0.2721662323936016,0.4317797183990475,-0.1130131048087577,0.9765725416068527,0.15938330679514578,0.7041761300029492,-0.28119945526123047,78.50346112886048,5.714607104922791,0.2723964116039022,6,-0.1802997589111328,-0.42889976501464844,-1.3870998620986938,-1.962199926376341,-0.33659934997558416,0,-0.033983631230178,-1.162580216453656,9.24020004272461,3.6053457146442462,9.208800315856934,-1.4190161690161691,9.145999908447266,-0.033983631230178 3120,2018-06-19,9.384400367736816,9.423999786376953,9.279999732971193,9.28600025177002,27705000.0,0.0016224026950266701,-1.6086693618051033,0.521187446646226,71.67355015693857,68.88582680357096,-0.20541067509262767,-0.4872665889977661,-1.3976436922560014,-2.446448857323615,52.390087685365216,0.14400005340575994,0.2980674417794127,0.41162033081054616,-0.15348176853102125,0.9767224301521136,0.12906928113976335,0.694171380481329,-0.28923606872558594,82.74707135250267,11.990504563355259,0.28255104967078337,6,-0.19550037384033203,-0.4346003532409668,-1.409800410270691,-1.9774005413055402,-0.4492006301879883,1,-0.033331954643054496,-1.6640803307300227,9.369199752807617,-1.162580216453656,9.24020004272461,3.6053457146442462,9.208800315856934,-0.033331954643054496 3121,2018-06-20,9.3100004196167,9.415200233459473,9.243200302124023,9.38599967956543,18640000.0,-0.007928044968744219,1.5595157845439902,-0.7723492924985462,74.35192704103947,70.70584818155595,-0.10548235839224418,-0.3819492656440353,-1.2578550224128744,-2.3529328866159513,52.14256923172227,0.17199993133544922,0.31152669256772647,0.3051603794097897,-0.2600827225330544,0.8704034813526338,0.02253882843836763,0.5877819303812117,-0.2078153991699221,61.9765708200213,-14.33829341901221,0.28262155097142166,6,-0.11780023574829102,-0.3602004051208496,-1.3258004188537598,-1.903000593185423,0.1359996795654279,2,-0.022921678962508962,-1.6086693618051033,9.384400367736816,-1.6640803307300227,9.369199752807617,-1.162580216453656,9.24020004272461,-0.022921678962508962 3122,2018-06-21,9.26319980621338,9.47920036315918,9.254799842834473,9.371999740600586,25355000.0,-0.0050269185063307464,-2.5732606434271568,1.431592024193424,68.47333927285612,70.75109811826916,-0.013441289111067789,-0.3073532675630535,-1.144848443402669,-2.2877649415947214,51.922802236733176,0.22440052032470703,0.30141004394029025,0.23070979118347346,-0.3279108137413598,0.7893303961083067,-0.04860051127894316,0.5100200936458901,-0.15413447875976694,36.05667840173509,-38.13154737621716,0.27931030246241656,6,0.004600524902341974,-0.25359964370727717,-1.2789998054504412,-1.8561999797821045,0.0461997985839826,3,-0.025844191530076555,1.5595157845439902,9.3100004196167,-1.6086693618051033,9.384400367736816,-1.6640803307300227,9.369199752807617,-0.025844191530076555 3123,2018-06-22,9.398799896240234,9.4891996383667,9.28159999847412,9.38379955291748,33100000.0,0.014638579849686417,1.1205293432889798,-0.13787088574308853,69.20133477901675,70.30729488066136,-0.10853352553146323,-0.4062735948555325,-1.21344889991534,-2.4007494590471428,51.70178426000167,0.22599983215331854,0.31694553606987697,0.3297998905181885,-0.22411025111425076,0.8837100321506277,0.05284481970196886,0.6067549613344081,-0.27492916735839756,71.51866786051235,0.10657490700081951,0.27695507081622,6,-0.1101999282836914,-0.3842000961303711,-1.2657500505447388,-1.8447000980377197,-0.7256002426147479,4,-0.028407903276147506,-2.5732606434271568,9.26319980621338,1.5595157845439902,9.3100004196167,-1.6086693618051033,9.384400367736816,-0.028407903276147506 3124,2018-06-25,9.083399772644043,9.352999687194824,9.011799812316896,9.34000015258789,39705000.0,-0.03355748894306809,1.4147242741970738,-17.106300464110877,50.558910718138954,67.78289136827709,0.18748481333951794,-0.05392824231786797,-0.8289999594150874,-2.065194045590972,51.2207772739813,0.38700008392333807,0.3346174473956314,-0.01081023216247523,-0.5144747687216267,0.4928543043966762,-0.26264250044205184,0.24102203611710138,0.40579986572265625,14.997902475079089,-51.818364930399696,0.2518322682795759,6,0.1670999526977539,-0.06879997253417969,-0.9503499269485474,-1.5292999744415283,-0.23079967498779297,0,-0.010326484951916792,1.1205293432889798,9.398799896240234,-2.5732606434271568,9.26319980621338,1.5595157845439902,9.3100004196167,-0.010326484951916792 3125,2018-06-26,9.234000205993652,9.303000450134276,9.100000381469727,9.10919952392578,45385000.0,0.016579742950779686,-1.8352169424927327,-0.4863620314793892,54.846256802108705,66.75956060512925,0.025101463389482603,-0.16794766483781132,-0.9126907634246653,-2.191352631886499,50.78985344204643,0.2196006774902326,0.3355478932432696,0.1111001968383789,-0.35222524931106136,0.5744256429878192,-0.12056252623634123,0.34276291991309904,0.2551994323730469,46.54387822369584,-17.410084900317393,0.23166272307471972,6,0.01649951934814453,-0.21940040588378906,-1.0871003866195679,-1.6799004077911377,-0.02640056610107422,1,-0.021810677785223942,1.4147242741970738,9.083399772644043,1.1205293432889798,9.398799896240234,-2.5732606434271568,9.26319980621338,-0.021810677785223942 3126,2018-06-27,9.144800186157227,9.350199699401855,9.104000091552734,9.199999809265137,31430000.0,-0.00965995428270916,-2.599414409704068,-0.4423022550300633,55.584642078251875,65.4702436429437,0.1275239070480172,-0.048751247749247995,-0.761402613456351,-2.0769977406140985,50.27525584039455,0.2461996078491211,0.30000840111827287,0.0012701511383053088,-0.4239865838268031,0.4265268861034137,-0.211358216344248,0.21389851862085862,0.33485145568847585,27.859325995325246,-34.784847937837085,0.21262836748255384,6,0.10569953918457031,-0.13020038604736328,-0.9745502471923828,-1.590700387954712,0.12059974670410156,2,-0.02292017806202884,-1.8352169424927327,9.234000205993652,1.4147242741970738,9.083399772644043,1.1205293432889798,9.398799896240234,-0.02292017806202884 3127,2018-06-28,8.56719970703125,8.808799743652344,8.301199913024902,8.690999984741211,112705000.0,-0.06316162927215274,1.8247085108980041,2.2427739672776905,37.97115137732455,61.707232439721444,0.6755875653534638,0.5544071694019195,-0.13020824522735097,-1.4737243826675845,49.13024789855135,0.8436002731323242,0.24776728515874247,-0.5745103359222412,-1.009692354609916,-0.1393283172345665,-0.7921013452660794,-0.356919326578403,0.9030948982238769,22.39056022759748,-37.58573485389499,0.2175910093438377,6,0.3280000686645508,0.3280000686645508,-0.35749971866607666,-1.0130999088287354,0.937800407409668,3,0.10257732073522585,-2.599414409704068,9.144800186157227,-1.8352169424927327,9.234000205993652,1.4147242741970738,9.083399772644043,0.10257732073522585 3128,2018-06-29,8.627400398254395,8.751999855041504,8.585599899291992,8.659999847412111,51100000.0,0.00702688081074343,-1.8640157577249785,0.26332290816092147,31.189375016212395,57.09449858243193,0.580349842079185,0.5088768814804183,-0.13443023352325767,-1.5089284436029313,47.92336230475347,0.1848001480102539,0.22104835055605498,-0.5070596694946286,-0.9719635729690097,-0.0421557660202474,-0.7395116212318182,-0.27460771775743886,0.796130419311524,31.01355345763683,-24.39278015776604,0.2324519517371905,6,0.26779937744140625,0.26779937744140625,-0.41170060634613037,-1.0733006000518799,0.9329996109008789,4,0.07905037149788008,1.8247085108980041,8.56719970703125,-2.599414409704068,9.144800186157227,-1.8352169424927327,9.234000205993652,0.07905037149788008 3129,2018-07-02,8.856399536132812,8.859800338745117,8.487199783325195,8.559599876403809,35065000.0,0.026543237511585938,1.454538886567886,-9.10443787847711,38.80411591050057,53.442339221716594,0.3028033449824079,0.2933257217818195,-0.29943814449524453,-1.7010882686979532,46.2754358287116,0.3726005554199219,0.1865584815470065,-0.2770504951477051,-0.7443945846841533,0.19029359438874316,-0.5107225399159283,-0.04337845037948185,0.5222380452514646,52.92657160831887,1.1146256344212802,0.2336720447682241,7,0.03880023956298828,0.03880023956298828,-0.6359497308731079,-1.3022997379302979,0.8950004577636719,0,-0.020685593706550542,-1.8640157577249785,8.627400398254395,1.8247085108980041,8.56719970703125,-2.599414409704068,9.144800186157227,-0.020685593706550542 3130,2018-07-03,8.979000091552734,9.009400367736816,8.82040023803711,8.869999885559082,22850000.0,0.01384315995678942,1.226139995169869,0.36725178894469135,45.90647102606587,50.28173299783064,0.13035774453843096,0.1726626503412909,-0.3545039886050425,-1.7837826675074275,43.855322096575954,0.18900012969970703,0.14273297246969463,-0.15005993843078613,-0.6216701691718605,0.3215502923102882,-0.3858650538013233,0.08574517693975103,0.35653998309716783,64.61394819429141,11.540822583623509,0.2358051153705373,7,-0.0838003158569336,-0.0838003158569336,-0.7585502862930298,-1.4249002933502197,0.7746000289916992,1,-0.014077290634555095,1.454538886567886,8.856399536132812,-1.8640157577249785,8.627400398254395,1.8247085108980041,8.56719970703125,-0.014077290634555095 3131,2018-07-05,8.960399627685547,9.0,8.892600059509277,9.0,23625000.0,-0.0020715518072760286,4.424188421154032,-0.36330548142963387,43.77629876786165,47.53761738616458,0.10521687324485818,0.19196945995989267,-0.26873350768874715,-1.7216100048038987,41.20511967405059,0.10739994049072266,0.08229850359521684,-0.16286039352416992,-0.6400180803679909,0.31429729331965106,-0.4014392369460804,0.07571844989774057,0.3337668404993561,93.08095049568948,39.025001285686045,0.2385788434219109,7,-0.0651998519897461,-0.0651998519897461,-0.7182997465133667,-1.4062998294830322,0.7490005493164062,3,0.027588056613372602,1.226139995169869,8.979000091552734,1.454538886567886,8.856399536132812,-1.8640157577249785,8.627400398254395,0.027588056613372602 3132,2018-07-06,9.02079963684082,9.036399841308594,8.912400245666504,8.996999740600586,28675000.0,0.0067407718031515795,3.5090511860174782,-0.6010018302668336,44.581643467816,44.8020961293645,0.007617474243089006,0.1432620222388632,-0.26401609036747153,-1.7373217056250816,39.177235845948786,0.12399959564208984,0.02121237699617673,-0.1052203655242927,-0.5791660716153171,0.3687253405667317,-0.342193218569804,0.1317524875212186,0.23364816913768216,97.1594678039446,41.25462404561836,0.23697285304551205,7,-0.19369983673095703,-0.12559986114501953,-0.7743996381759644,-1.4666998386383057,0.6724004745483398,4,0.027115145648681116,4.424188421154032,8.960399627685547,1.226139995169869,8.979000091552734,1.454538886567886,8.856399536132812,0.027115145648681116 3133,2018-07-09,9.277799606323242,9.291399955749512,9.05519962310791,9.087599754333496,36495000.0,0.028489710427979986,1.1729506362930502,7.991625260458407,47.876985674083635,44.504104457802796,-0.29988780466822185,-0.10243479488191554,-0.5050717377991241,-1.946688884430336,37.260144864797034,0.2706003189086914,-0.03545709288653143,0.1412696361541741,-0.33652827770196403,0.6190675500103122,-0.09762932077389408,0.38016859308224227,-0.9765996932983398,98.30883530088407,43.39281479858758,0.23889895692806867,7,-0.4520998001098633,-0.3825998306274414,-1.0448997020721436,-1.7236998081207275,0.5886001586914062,0,0.024488619905395304,3.5090511860174782,9.02079963684082,4.424188421154032,8.960399627685547,1.226139995169869,8.979000091552734,0.024488619905395304 3134,2018-07-10,9.084199905395508,9.222800254821776,9.051199913024902,9.114399909973145,33565000.0,-0.02086698453756075,-2.5675750696419883,-0.1587803789629912,43.560699818716124,43.25015368187029,-0.11863880699054796,0.07545404983948778,-0.3005757051609592,-1.7184188440319712,34.799685852218545,0.22659969329833984,-0.0833150244724834,-0.03990006446838379,-0.509055625800686,0.4292554968639184,-0.27447784513453577,0.1946777161977682,-0.7631959915161133,56.00845551238258,4.42232262800394,0.2345777806661514,7,-0.2585000991821289,-0.18900012969970703,-0.5726000070571899,-1.5301001071929932,1.4336004257202166,1,0.05242069843453456,1.1729506362930502,9.277799606323242,3.5090511860174782,9.02079963684082,4.424188421154032,8.960399627685547,0.05242069843453456 3135,2018-07-11,9.143600463867188,9.195799827575684,9.043399810791016,9.054800033569336,29030000.0,0.006538887198684229,-1.7311616619097263,-2.9404111535668047,46.40760467859855,42.23048285968658,-0.21479956903897346,0.0017791329974983228,-0.3455731203231416,-1.7414106082022585,32.19397188383392,0.15240001678466797,-0.14594417521017888,0.028620481491088867,-0.4310043187796744,0.4882452817618521,-0.20119191864429276,0.2584328816264705,-0.8031886291503909,62.938934218455564,12.143856115740718,0.22981240013538132,7,-0.34730052947998047,-0.24840068817138672,-0.47135043144226074,-1.5895006656646729,0.9103994369506854,2,0.0664726693200497,-2.5675750696419883,9.084199905395508,1.1729506362930502,9.277799606323242,3.5090511860174782,9.02079963684082,0.0664726693200497 3136,2018-07-12,9.180999755859377,9.287799835205078,9.16800022125244,9.197799682617188,20255000.0,0.004090215024155963,-4.598244128525845,-0.18918744764480247,48.21815668016044,43.36903900444613,-0.2754952127481811,-0.03463960551142087,-0.36956565621282245,-1.747875131986378,30.359068323252124,0.14419937133789062,-0.15549853113840229,0.06426978111267267,-0.39611819510671786,0.5246577573320632,-0.1659242069970226,0.29446376922236794,-0.8215681587219255,70.87063737701665,17.458962847114307,0.2301939881096954,7,-0.29169988632202326,-0.285799980163576,-0.40979981422424494,-1.543999910354616,1.0278005599975568,3,0.06236797515647674,-1.7311616619097263,9.143600463867188,-2.5675750696419883,9.084199905395508,1.1729506362930502,9.277799606323242,0.06236797515647674 3137,2018-07-13,9.144200325012207,9.220000267028807,9.133399963378906,9.17199993133545,17470000.0,-0.00400821607948354,-2.506061776061704,1.654745685740411,44.234091143721926,44.818451907502755,-0.1656620156595512,-0.003086221051347593,-0.3164222886116512,-1.683853819844174,28.72057119504029,0.08660030364990057,-0.1875968535790271,0.030700349807739613,-0.42787069974460046,0.4892713993600797,-0.19858517496843042,0.25998587458390965,-0.7661293607025144,40.64534487996401,-10.043167454737429,0.22928552477616962,7,-0.2549004554748535,-0.24900054931640625,-0.3461000919342041,-1.4803001880645752,1.1707992553710938,4,0.061809653321324376,-4.598244128525845,9.180999755859377,-1.7311616619097263,9.143600463867188,-2.5675750696419883,9.084199905395508,0.061809653321324376 3138,2018-07-16,9.041199684143066,9.164400100708008,8.979000091552734,9.10319995880127,26595000.0,-0.011264040288728405,1.0108399962763372,2.2302572898799315,48.94256642116684,45.94494640868789,0.002468455207912612,0.08879391125154967,-0.19677703758788923,-1.5550364528685616,26.53005195502338,0.18540000915527344,-0.21939453491901872,-0.06235027313232422,-0.5179723587778664,0.39327181251321797,-0.2901613159550962,0.16546076969044776,-0.6448621400045766,20.14237183446572,-33.61243867619881,0.22781104282277112,7,0.01470041275024414,-0.14599990844726562,-0.24309945106506348,-1.3772995471954346,1.3368005752563477,0,0.07211437088261707,-2.506061776061704,9.144200325012207,-4.598244128525845,9.180999755859377,-1.7311616619097263,9.143600463867188,0.07211437088261707 3139,2018-07-17,9.050800323486328,9.195599555969238,8.970600128173828,9.025799751281738,26575000.0,0.001061876706484055,-2.3234819724321545,-0.403233249246293,45.06040429297073,45.85093899389955,0.02608683468632833,0.057041056984552085,-0.18991664754297943,-1.5362510776727998,23.929047428235684,0.22499942779541016,-0.16426613107638666,-0.036829662322997336,-0.47529669368926264,0.40163736904326797,-0.25606317800613,0.18240385336013532,-0.6365615311156176,25.283817587069464,-28.16934067951439,0.21923351568313307,7,0.041199684143066406,-0.15560054779052734,-0.24310040473937988,-1.3773005008697492,1.4207992553710938,1,0.09011351619501373,1.0108399962763372,9.041199684143066,-2.506061776061704,9.144200325012207,-4.598244128525845,9.180999755859377,0.09011351619501373 3140,2018-07-18,9.071599960327148,9.094799995422363,8.96399974822998,9.075400352478027,15415000.0,0.002298099184317115,5.1409030871521635,-0.1520122067518596,47.95072294444878,46.314763902409226,0.022131169021729846,0.012232836391646629,-0.1931647961303362,-1.5288655141847567,21.17663080832549,0.1308002471923828,-0.09506880157976383,-0.0003900051116936254,-0.4160050727076463,0.41522506248425906,-0.20819753890967085,0.2074175286862836,-0.6398179446888612,33.230445705668735,-22.491045195667056,0.20780753379797642,7,0.030300140380859375,-0.17640018463134766,-0.14965009689331055,-1.294600248336792,1.2891998291015643,2,0.15942065094506463,-2.3234819724321545,9.050800323486328,1.0108399962763372,9.041199684143066,-2.506061776061704,9.144200325012207,0.15942065094506463 3141,2018-07-19,9.096599578857422,9.166199684143066,9.039999961853027,9.0600004196167,14575000.0,0.002755811393756913,-2.2950286973518756,-9.630363864491844,71.46099091171976,49.30135806284298,0.020655401257416273,-0.031172178411127405,-0.20305541705872443,-1.5239934023346589,18.657416417018357,0.12619972229003906,-0.05259197561168705,0.035279655456543324,-0.36529233341977907,0.4358516443328657,-0.16500633898161787,0.23556564989470452,-0.6476252044169097,51.79670386982408,-7.804632358987412,0.20028599443816095,7,0.03110027313232422,-0.2013998031616211,-0.17464971542358398,-1.3195998668670654,1.3176002502441406,3,0.10524815494634598,5.1409030871521635,9.071599960327148,-2.3234819724321545,9.050800323486328,1.0108399962763372,9.041199684143066,0.10524815494634598 3142,2018-07-20,9.023799896240234,9.091400146484377,8.980199813842773,9.065600395202637,21475000.0,-0.008002955608422124,1.3811634009617904,-1.1421163717851839,65.90689041541489,51.30468081187978,0.1049634554815313,0.024003330915350674,-0.11585523594257907,-1.4237604786463596,15.727801247656389,0.11639976501464844,-0.03756459040145543,-0.02555003166198766,-0.41487110367881463,0.3637710403548393,-0.22021056767040115,0.16911050434642583,-0.5579770101735431,25.82046530780317,-35.852200312573835,0.19466053600841388,7,0.10209989547729492,-0.1286001205444336,-0.07895016670227051,-1.246800184249878,0.8881998062133789,4,0.131319447820472,-2.2950286973518756,9.096599578857422,5.1409030871521635,9.071599960327148,-2.3234819724321545,9.050800323486328,0.131319447820472 3143,2018-07-23,9.131799697875977,9.141200065612793,8.975799560546875,9.022600173950195,22195000.0,0.011968328517650395,1.5843776542639587,-2.6123976181241586,62.24000718858503,53.38015940853188,-0.02897098319504643,-0.11070075671288748,-0.20660023657015003,-1.503184203005361,12.690870677080357,0.16540050506591797,-0.011866514567048014,0.09579977989196742,-0.2599292684472516,0.45152882823118645,-0.08206474427764121,0.27366430406157605,-0.6494652704156287,72.45254272184476,9.27395045011643,0.1778645241696091,7,-0.005899906158447266,-0.23659992218017578,-0.13879990577697754,-1.3217999935150146,0.75,0,0.12956918916897964,1.3811634009617904,9.023799896240234,-2.2950286973518756,9.096599578857422,5.1409030871521635,9.071599960327148,0.12956918916897964 3144,2018-07-24,8.98960018157959,9.138999938964844,8.944199562072754,9.138999938964844,28875000.0,-0.01557190488195459,1.6077736711414108,-1.3681356109830225,50.463048211171646,53.830764245484445,0.1099620644949777,0.025414221845242224,-0.049880360423575354,-1.3313007713781397,11.323073421155675,0.19480037689208984,0.005660292460756722,-0.041709756851195934,-0.3972808353494539,0.31386132164706204,-0.21949529610032492,0.13607578239793305,-0.4910844435534596,20.450718262423536,-40.78876691274552,0.17778553924912868,7,0.12639951705932617,-0.09440040588378906,0.02534961700439453,-1.1645004749298096,0.7634000778198242,1,0.15444514213933203,1.5843776542639587,9.131799697875977,1.3811634009617904,9.023799896240234,-2.2950286973518756,9.096599578857422,0.15444514213933203 3145,2018-07-25,9.032600402832033,9.144000053405762,8.92020034790039,8.92020034790039,22040000.0,0.004783329668048397,-2.9821992194128626,-0.7523442935840841,53.08814603551692,54.371874173857385,0.05538497175992596,-0.03525556644322769,-0.0776643248544584,-1.346214849338752,9.836658858644403,0.2237997055053711,-0.0032834169687561143,0.011360454559328659,-0.3312107790791998,0.35393168819785714,-0.15992516225993647,0.1826460713785938,-0.5182269804514359,45.691202524530766,-11.044649338133738,0.17128561681926457,7,0.03749990463256658,-0.13740062713623225,0.031999588012693536,-1.1527001857757586,0.6471996307373029,2,0.15931172772507596,1.6077736711414108,8.98960018157959,1.5843776542639587,9.131799697875977,1.3811634009617904,9.023799896240234,0.15931172772507596 3146,2018-07-26,8.935199737548828,9.030799865722656,8.920000076293945,8.985199928283691,43770000.0,-0.010783236381481709,-1.756230354071526,-0.4448413371796977,46.45108027791003,54.61820629987828,0.12767901534399329,0.04810352312496491,0.033167359494044035,-1.221063578314192,8.095105593935244,0.11260032653808771,0.012134973273354888,-0.07556018829345668,-0.4150259159260834,0.26390553933917005,-0.24529305210977093,0.09417267552285757,-0.40528578450085284,6.785563753560314,-42.984803471466606,0.1697328638163137,7,0.12260007858276367,-0.039999961853027344,0.13415026664733887,-1.0552995204925537,0.5684003829956055,3,0.15954876149987052,-2.9821992194128626,9.032600402832033,1.6077736711414108,8.98960018157959,1.5843776542639587,9.131799697875977,0.15954876149987052 3147,2018-07-27,9.446000099182127,9.665800094604492,9.311200141906738,9.476799964904783,109105000.0,0.05716720125312236,-1.3608536089805734,0.6159949646188179,55.76108096172294,55.375819026606734,-0.3752729329960438,-0.4147479660866331,-0.46966608776260443,-1.700184312536063,8.251377961880381,0.7306003570556641,0.02781999152185577,0.3913001537322973,0.06638737500985847,0.7162129324547362,0.2288437643710779,0.5537565430935167,-0.9008564260801215,70.52829310459448,25.786598762594465,0.16245638936121937,7,-0.15310001373290838,-0.46250009536742986,-0.3749999999999982,-1.5651998519897443,0.10379981994629084,4,0.1024983823579746,-1.756230354071526,8.935199737548828,-2.9821992194128626,9.032600402832033,1.6077736711414108,8.98960018157959,0.1024983823579746 3148,2018-07-30,9.309399604797363,9.459799766540527,9.291000366210938,9.402999877929688,37270000.0,-0.014461199761853782,-1.588972669362919,3.038983155808769,58.02678961727271,56.81652850708474,-0.21973490199255252,-0.2365627658752114,-0.3225951357488359,-1.5329868492398173,8.37785883904542,0.16879940032958984,0.032797218275671725,0.22059969902038645,-0.05488278986561923,0.49608218790639214,0.08285845457738361,0.3583409434633893,-0.7194296748352578,52.212324878393105,8.528323727073271,0.13774124444300306,7,-0.01649951934814453,-0.325899600982666,-0.1706993579864502,-1.4120993614196777,0.2482004165649414,0,0.06473028586566576,-1.3608536089805734,9.446000099182127,-1.756230354071526,8.935199737548828,-2.9821992194128626,9.032600402832033,0.06473028586566576 3149,2018-07-31,8.673199653625487,9.05500030517578,8.517600059509277,8.960000038146973,227105000.0,-0.06833952544523147,1.2541913185402185,3.0640977309546074,38.11879113250512,55.724091639091,0.39925555400699864,0.40602574339120956,0.32117319506716946,-0.8701887178742904,8.22921603825519,0.7917995452880859,0.03527073168065442,-0.4064402580261248,-0.7235043843388169,-0.08937613171343273,-0.56497232118247,-0.24790819486977966,0.9926004409790057,13.551610290911201,-26.552646270939405,0.158532063156346,7,0.41850042343139826,0.31030035018921076,0.4784002304077166,-0.7690999507904035,0.9478006362915057,1,0.13934880926501947,-1.588972669362919,9.309399604797363,-1.3608536089805734,9.446000099182127,-1.756230354071526,8.935199737548828,0.13934880926501947 3150,2018-08-01,8.85260009765625,8.899800300598145,8.5802001953125,8.699999809265138,56570000.0,0.020684459161017132,1.5878478295282994,-0.5320783953819253,42.260570154540446,52.47960044384885,0.2073255650561574,0.228379320967516,0.15035032232195178,-1.021773550464962,8.66800327963228,0.31960010528564453,0.035835018865117974,-0.2207198143005371,-0.5509942589515262,0.10955463035045199,-0.38585703662603166,-0.05558259197504256,0.7902359962463379,29.17610415498661,-6.745745222258826,0.1651372223254941,8,0.23909997940063477,0.13089990615844727,0.2799496650695801,-0.948500394821167,0.7880001068115234,2,0.10171024917092408,1.2541913185402185,8.673199653625487,-1.588972669362919,9.309399604797363,-1.3608536089805734,9.446000099182127,0.10171024917092408 3151,2018-08-02,9.207599639892578,9.222000122070312,8.788599967956543,8.801600456237793,61985000.0,0.040101161051013134,-1.0064814508206674,2.66054008111844,51.29927213867554,50.856531746433376,-0.14558232051408204,-0.11294163479908192,-0.19149887463682447,-1.3471217364549197,9.139167352789435,0.43340015411376953,0.053354891346447886,0.1219197273254391,-0.20906298940668933,0.4529024440575675,-0.043571631040626,0.2874110856915042,0.4127317333221434,60.094021885836504,23.746453697406324,0.16549135836606438,8,-0.11589956283569336,-0.22409963607788086,-0.07504987716674805,-1.3034999370574951,0.5748004913330078,3,0.0512837669039079,1.5878478295282994,8.85260009765625,1.2541913185402185,8.673199653625487,-1.588972669362919,9.309399604797363,0.0512837669039079 3152,2018-08-03,9.265399932861328,9.368800163269043,9.18000030517578,9.204999923706056,54165000.0,0.006277455062047466,-2.4203106373420553,0.14876879458612127,54.681369903712614,50.01668315922533,-0.18495789855924905,-0.15966354849294717,-0.23654069474829598,-1.3756043371030806,9.926878417386147,0.1887998580932635,0.06492400423658218,0.16749000549316406,-0.17138080499633723,0.5063608159826654,-0.0019453997515856969,0.3369254107379138,0.3328768140792846,79.36744914815054,39.27760282182759,0.16943540524475026,8,-0.17369985580444336,-0.28189992904663086,-0.13285017013549805,-1.3397002220153809,0.49919986724853516,4,0.02570857053221065,-1.0064814508206674,9.207599639892578,1.5878478295282994,8.85260009765625,1.2541913185402185,8.673199653625487,0.02570857053221065 3153,2018-08-06,9.505000114440918,9.604599952697754,9.236200332641602,9.295599937438963,56500000.0,0.025859669665181606,-1.2449744582178286,3.4668898222125293,58.65274174964291,50.92664910794436,-0.40907055335003584,-0.40197939575156383,-0.45899407150777094,-1.5819158174812058,10.0880653456012,0.36839962005615234,0.04359701322956866,0.3957301616668705,0.018415579882020694,0.7730447434517203,0.2070728707744447,0.5843874525592962,-0.9874000549316406,90.83718049275224,46.855517120997845,0.18865729089242533,8,-0.4133000373840332,-0.4285001754760742,-0.6098003387451172,-1.5004003047943115,0.3903999328613281,0,0.0047132881797060655,-2.4203106373420553,9.265399932861328,-1.0064814508206674,9.207599639892578,1.5878478295282994,8.85260009765625,0.0047132881797060655 3154,2018-08-07,9.560400009155273,9.640000343322754,9.42039966583252,9.529999732971193,27425000.0,0.005828500162791794,1.3164513029963132,0.14517789153443,59.190732663552296,51.60471428883718,-0.4190558303961911,-0.44256490032082496,-0.49336780027264027,-1.6031274047406452,10.30545108481488,0.21960067749023438,0.038026470875813345,0.427320051193238,-0.00010587671632578122,0.8547459791028018,0.21360708723845612,0.6410330151480199,-1.0210599517822274,92.48911841379453,45.199883791842836,0.2137129639547818,8,-0.46869993209838867,-0.4839000701904297,-0.6652002334594727,-1.555800199508667,0.3584003448486328,1,-0.0002928734980008896,-1.2449744582178286,9.505000114440918,-2.4203106373420553,9.265399932861328,-1.0064814508206674,9.207599639892578,-0.0002928734980008896 3155,2018-08-08,9.751399993896484,9.764800071716307,9.558799743652344,9.575599670410156,40210000.0,0.01997824197296194,1.0335621016559995,5.7828528406064175,61.588563203685595,53.286656836145575,-0.5558220899993724,-0.6173470615018459,-0.6632999507457669,-1.7588932884494577,10.675537231306468,0.20600032806396307,0.03790619452590782,0.587930059432983,0.07874508412178116,1.097115034744185,0.3333375717773812,0.8425225470885849,-1.16803352508545,98.62732263926084,49.763976193743275,0.25459248765560105,8,-0.6101999282836914,-0.6101999282836914,-0.8562002182006836,-1.746800184249878,0.07979965209960938,2,-0.01337240848094745,1.3164513029963132,9.560400009155273,-1.2449744582178286,9.505000114440918,-2.4203106373420553,9.265399932861328,-0.01337240848094745 3156,2018-08-09,9.753600120544434,9.859999656677246,9.734399795532227,9.768600463867188,29615000.0,0.00022562161836514605,-3.7040271452808287,-0.08532602799175437,63.24692936492026,54.11841776983416,-0.48022443108219015,-0.6054938883381773,-0.646293420165506,-1.7244030533283272,10.806247663993673,0.12559986114501953,0.06754848338745845,0.5615001678466793,-0.012145999209474567,1.1351463349028332,0.2746770843186024,0.8483232513747563,-1.0993476355590825,84.3529944700862,31.229243902718054,0.2868230835280768,8,-0.5648002624511719,-0.5648002624511719,-0.8584003448486328,-1.7490003108978271,0.012800216674804688,3,-0.011585457131735755,1.0335621016559995,9.751399993896484,1.3164513029963132,9.560400009155273,-1.2449744582178286,9.505000114440918,-0.011585457131735755 3157,2018-08-10,9.709400177001953,9.81700038909912,9.648799896240234,9.698800086975098,29870000.0,-0.004531654260602758,-2.041587266001537,-0.7066564943734504,60.73286998805603,54.41909336658786,-0.4411204671697657,-0.5447069206366812,-0.5788586263958138,-1.6444734662157394,10.994047623865534,0.16820049285888494,0.09278125161341677,0.48904023170471156,-0.12866600877309153,1.1067464721825147,0.18018711146580912,0.797893351943614,-0.9586879182812513,75.8577039325731,24.138800548913835,0.3088531202389018,8,-0.5206003189086914,-0.5206003189086914,-0.8142004013061523,-1.7048003673553467,0.12039947509765625,4,0.007518482387464331,-3.7040271452808287,9.753600120544434,1.0335621016559995,9.751399993896484,1.3164513029963132,9.560400009155273,0.007518482387464331 3158,2018-08-13,9.69320011138916,9.799200057983398,9.625,9.72760009765625,19150000.0,-0.0016684929364807477,-1.0398108287687677,-3.2452541610436345,63.71645614804842,57.2632783683149,-0.4076184185364724,-0.5029422290044749,-0.5445746769487627,-1.5968577997717972,11.873285105659532,0.17420005798339844,0.13907638053840543,0.44024014472961426,-0.2058230660251894,1.086303355484418,0.11720853935221243,0.7632717501070161,-0.8537448608319345,62.05651757008292,6.118748738068099,0.32303160537740166,8,-0.4731001853942871,-0.5044002532958984,-0.8320503234863281,-1.6520001888275146,0.11880016326904297,0,0.00736595633023307,-2.041587266001537,9.709400177001953,-3.7040271452808287,9.753600120544434,1.0335621016559995,9.751399993896484,0.00736595633023307 3159,2018-08-14,9.866399765014648,9.900799751281738,9.700200080871582,9.73639965057373,43815000.0,0.017868160322201954,1.0181044531965826,-3.7790746028665687,65.46936672524355,59.84203354283747,-0.44003785294956366,-0.6449744703734481,-0.7006642042084898,-1.7380151267980217,12.764611933565966,0.20759963989257812,0.13840616220848645,0.5726598262786862,-0.12089223389427417,1.2662118864516465,0.2258837961922051,0.9194358563651672,-0.9453009619678205,89.94152470769325,31.35651552192617,0.34677603008648056,8,-0.5216999053955078,-0.6571998596191406,-1.0059499740600586,-1.8180999755859375,-0.26439952850341797,1,0.002939297309888955,-1.0398108287687677,9.69320011138916,-2.041587266001537,9.709400177001953,-3.7040271452808287,9.753600120544434,0.002939297309888955 3160,2018-08-15,10.517800331115724,10.528200149536133,10.094799995422363,10.095800399780273,95930000.0,0.06602211359921606,-1.0443367813997846,3.246150460330865,74.35518407901787,62.40380153620884,-0.927975852897049,-1.246376479959098,-1.3331641865343915,-2.348658473067447,14.192403875421778,0.6618003845214844,0.16236206296101408,1.1517503738403345,0.27765275381091925,2.02584799386975,0.714701563825626,1.588799183855043,-1.4987314332454051,98.84855882433705,32.318690449453385,0.43704881001470797,8,-0.6637001037597674,-0.9949002265930194,-1.6573505401611346,-1.912100553512575,-1.1704006195068377,2,-0.056951069449354796,1.0181044531965826,9.866399765014648,-1.0398108287687677,9.69320011138916,-2.041587266001537,9.709400177001953,-0.056951069449354796 3161,2018-08-16,10.053999900817873,10.61359977722168,9.988800048828123,10.530200004577637,110575000.0,-0.0440967137325996,-1.0600063515421294,-1.1284364484439424,59.49405845109313,62.93854470814001,-0.37044353437175204,-0.7453888768028492,-0.8557723587987667,-1.848159569104011,15.246387574130168,0.6247997283935565,0.2735254926977788,0.6400799274444591,-0.2757530191630657,1.5559128740519839,0.1821634541406958,1.0979964007482224,-0.8538352527476558,43.39469932145004,-21.694598242458518,0.4579164733037625,8,-0.12909984588623225,-0.48839998245239435,-1.208250045776369,-1.158800125122072,-0.7362003326416033,3,-0.022160359759269,-1.0443367813997846,10.517800331115724,1.0181044531965826,9.866399765014648,-1.0398108287687677,9.69320011138916,-0.022160359759269 3162,2018-08-17,10.208800315856934,10.270400047302246,10.00979995727539,10.100799560546877,36255000.0,0.01539689840522751,1.2543239107209887,-0.22679700079305665,63.96497568874964,63.528792923596306,-0.4216952700526839,-0.8504638704083902,-0.9913304020105986,-1.963424002096378,16.656484630225687,0.26060009002685547,0.37721703210719326,0.7356303215026863,-0.22611066764649834,1.6973713106518709,0.25475982692809396,1.2165008160772786,-0.8107547497055112,59.053251812135954,-7.348267238440769,0.4808704945745919,8,-0.19180059432983398,-0.6432003974914551,-1.3165504932403564,-1.3136005401611328,-0.896400451660158,4,-0.04333515838785995,-1.0600063515421294,10.053999900817873,-1.0443367813997846,10.517800331115724,1.0181044531965826,9.866399765014648,-0.04333515838785995 3163,2018-08-20,10.3149995803833,10.335200309753418,10.083800315856934,10.20680046081543,29925000.0,0.010402717385059601,2.3835668307459295,1.0018366932457536,80.5144493916792,65.89809478227707,-0.44802793339506763,-0.9101391016825033,-1.0799447895312344,-2.0279666343889673,17.964694185992297,0.2513999938964844,0.4417344229341591,0.7826695919036872,-0.23461652869197458,1.799955712499349,0.2740265316058572,1.2913126522015173,-0.746776424682043,67.30892313282222,-5.539080883727976,0.5086430602978306,8,-0.22879981994628906,-0.7493996620178223,-1.4227497577667236,-1.4197998046875,-0.9567995071411133,0,-0.047038288707876186,1.2543239107209887,10.208800315856934,-1.0600063515421294,10.053999900817873,-1.0443367813997846,10.517800331115724,-0.047038288707876186 3164,2018-08-21,10.378000259399414,10.444600105285645,10.24240016937256,10.3149995803833,22545000.0,0.006107676352786751,1.061157530950592,0.5822660966903177,79.63321829565893,67.903056459163,-0.42784835795925247,-0.9104714786568326,-1.1328154418318963,-2.0496710640727507,19.583354676409108,0.20219993591308416,0.5009588170235073,0.776250267028809,-0.2740486696663318,1.8265492037239497,0.25110079868123947,1.3013997353763784,-0.6634243766852972,62.29199419980168,-15.415954490808474,0.5251494683475703,8,-0.2587003707885742,-0.8124003410339355,-1.4024503231048584,-1.4828004837036133,-1.0700006484985334,1,-0.05453844388070639,2.3835668307459295,10.3149995803833,1.2543239107209887,10.208800315856934,-1.0600063515421294,10.053999900817873,-0.05453844388070639 3165,2018-08-22,10.471599578857422,10.539999961853027,10.360400199890137,10.381999969482422,22965000.0,0.009019013019703426,-1.7048330341113105,1.422200693298618,77.33090062060569,69.46794215423915,-0.4565555407103403,-0.938873564280744,-1.2147690349745357,-2.0971944573813577,21.480538231989907,0.17959976196289062,0.536731105221083,0.7978996276855472,-0.28488707283532655,1.880686328206421,0.25650627742511034,1.3392929779459841,-0.6311603509122463,77.27268564450895,-2.5532878891233395,0.5413933502604371,8,-0.35229969024658203,-0.9059996604919434,-1.4779996871948242,-1.576399803161621,-1.3811998367309588,2,-0.08304360148586543,1.061157530950592,10.378000259399414,2.3835668307459295,10.3149995803833,1.2543239107209887,10.208800315856934,-0.08304360148586543 3166,2018-08-23,10.360799789428713,10.453800201416016,10.222399711608887,10.287599563598633,35285000.0,-0.010580980354942038,-1.2730900744765563,0.8169703678474313,73.15464003980166,70.84813882665533,-0.2800129837337746,-0.75447777102133,-1.0875680771792062,-1.9422516537622467,23.2715054617681,0.24919986724853516,0.5688157640352589,0.6158198356628439,-0.4498289937495876,1.6814686650752755,0.08299542095662815,1.1486442503690597,-0.4121180845848258,66.2014011925429,-13.117359632180268,0.5328244147062161,8,-0.24149990081787287,-0.7951998710632342,-1.3622498512268084,-1.465600013732912,-1.4214000701904315,3,-0.09781098934599763,-1.7048330341113105,10.471599578857422,1.061157530950592,10.378000259399414,2.3835668307459295,10.3149995803833,-0.09781098934599763 3167,2018-08-24,10.414199829101562,10.45580005645752,10.386199951171877,10.410799980163574,22570000.0,0.0051540460927865794,-1.6463965189013894,0.04644588045234136,70.86085817552913,71.64196127415319,-0.24912115242092803,-0.7711614639591602,-1.1256328333756258,-1.953681579709718,22.77873549195727,0.09500026702880682,0.5818273858424607,0.6208098888397213,-0.47518579243106096,1.7168055701105036,0.07281204820433018,1.1688077294751125,-0.37242959412478527,72.4243247763191,-5.212818660363766,0.5479978406353909,8,-0.25729990005493164,-0.848599910736084,-1.402750015258789,-1.5190000534057617,-1.6868000030517578,4,-0.10527935692778811,-1.2730900744765563,10.360799789428713,-1.7048330341113105,10.471599578857422,1.061157530950592,10.378000259399414,-0.10527935692778811 3168,2018-08-27,9.911999702453613,10.260199546813963,9.869199752807617,10.234999656677246,68680000.0,-0.048222632068629534,1.0942692663292044,-95.00420757363254,56.69458566561627,70.66698560086127,0.32115220660029564,-0.23347151567792324,-0.6146291141920628,-1.412602694974348,21.687898635435886,0.5450000762939453,0.5805563155574447,0.08847975730895996,-0.9843812795020668,1.1613407941199867,-0.4479507610965534,0.6249102757144733,0.7016000747680664,6.380431769230223,-66.51210158641808,0.5364305184055137,8,0.32940006256103516,-0.34639978408813477,-0.9014499187469482,-1.0167999267578125,-1.1831998825073242,0,-0.06049231802422406,-1.6463965189013894,10.414199829101562,-1.2730900744765563,10.360799789428713,-1.7048330341113105,10.471599578857422,-0.06049231802422406 3169,2018-08-28,9.881799697875977,10.0600004196167,9.868399620056152,9.929800033569336,25790000.0,-0.003046812498406437,-4.122982380090267,0.148607871504916,52.6448093773574,68.25472174512123,0.3953407189877076,-0.11392466477880347,-0.5799536152388836,-1.340226372039302,22.65809008581242,0.19160079956054688,0.5936331182350116,-0.0021502494812004613,-0.9283218118091661,0.9240213128467651,-0.46523603064518326,0.46093553168278234,0.7169120788574226,1.9952458308719951,-64.847788108266,0.46308578116398325,8,0.35920000076293945,-0.31619977951049805,-0.8712499141693115,-0.9865999221801758,-0.9263992309570312,1,-0.05298626167724618,1.0942692663292044,9.911999702453613,-1.6463965189013894,10.414199829101562,-1.2730900744765563,10.360799789428713,-0.05298626167724618 3170,2018-08-29,9.753000259399414,9.95199966430664,9.711600303649902,9.95199966430664,38560000.0,-0.013034006194665881,1.4160812015373851,4.145791941508384,49.9884277103535,67.1985405517057,0.45175085341479715,0.09042531360409711,-0.4485731043408201,-1.169261630744856,23.50266200067311,0.24039936065673828,0.5997495089647469,-0.17596969604492152,-0.9690250348379497,0.6170856427481066,-0.5724973654414356,0.22055797335159255,0.8164990310668951,5.563016595117575,-56.62520570747366,0.3965276693965141,8,0.3727998733520508,-0.18740034103393555,-0.7474005222320557,-0.8578004837036133,-0.7658004760742188,2,-0.04562705184690896,-4.122982380090267,9.881799697875977,1.0942692663292044,9.911999702453613,-1.6463965189013894,10.414199829101562,-0.04562705184690896 3171,2018-08-30,9.679800033569336,9.80840015411377,9.643600463867188,9.72760009765625,28060000.0,-0.007505405914403851,-1.7421095225249528,0.24020204537394688,49.435284202804255,65.58413038660066,0.5210865498754558,0.21166776644674634,-0.3711906833295302,-1.0553850190719896,24.29320284589774,0.16479969024658203,0.5846307927485288,-0.2727799415588379,-1.0008648869445285,0.4553050038268527,-0.6368224142516841,0.09126253113400828,0.8382253176879892,4.456979544485841,-53.68875441117479,0.36404247269284534,8,0.4120001792907715,-0.11420011520385742,-0.6971499919891357,-0.7846002578735352,-0.7086000442504883,3,-0.06088971770065965,1.4160812015373851,9.753000259399414,-4.122982380090267,9.881799697875977,1.0942692663292044,9.911999702453613,-0.06088971770065965 3172,2018-08-31,9.503600120544434,9.630599975585938,9.4399995803833,9.600000381469727,40165000.0,-0.018202846382553872,1.4187951953042268,2.0167391564582418,46.590909090909086,61.81484813095954,0.6556864882665572,0.42860271127059235,-0.1912610512200441,-0.8391139714805327,24.83650794626279,0.23980045318603516,0.4660559616068731,-0.4608898639678962,-1.1483016457794974,0.226521917843705,-0.8045957548736968,-0.1171839730620956,0.9444712397216808,7.754272465763316,-47.835589413777505,0.34370589090580034,8,0.48639965057373047,0.06199979782104492,-0.5271003246307373,-0.6084003448486328,-0.5618000030517578,4,-0.05936701819834467,-1.7421095225249528,9.679800033569336,1.4160812015373851,9.753000259399414,-4.122982380090267,9.881799697875977,-0.05936701819834467 3173,2018-09-04,9.549799919128418,9.58899974822998,9.425000190734863,9.523799896240234,29655000.0,0.004861294456625087,2.141763572087585,-0.26970905097790926,44.03497165174536,57.859487392746914,0.5470572262971842,0.40678749551384286,-0.2374888512988278,-0.845630585494737,24.819371787284016,0.1639995574951172,0.4383347767015646,-0.4169300556182858,-1.0983029124963792,0.2644428012598077,-0.7576164840573316,-0.07624362717923994,0.7974642631494149,19.65349345043749,-30.28611777304241,0.3406864284390463,9,0.43270015716552734,0.015799999237060547,-0.41159987449645996,-0.5662999153137207,-0.8655996322631854,1,-0.08611699721910737,1.4187951953042268,9.503600120544434,-1.7421095225249528,9.679800033569336,1.4160812015373851,9.753000259399414,-0.08611699721910737 3174,2018-09-05,9.557600021362305,9.630399703979492,9.465800285339355,9.58199977874756,35525000.0,0.0008167817441140368,1.7161708121208306,-0.9384513809926224,26.116791209229035,52.16903079148285,0.4589037265305578,0.42031672690033517,-0.2350590501891041,-0.8111532913711645,24.665441226682923,0.16459941864013672,0.3780011850594942,-0.4089899539947517,-1.0907153955265532,0.2727354875370498,-0.7498526747606533,-0.06812723322885006,0.6789924819303721,25.161283317559384,-17.82367205148846,0.3408627207659011,9,0.3828001022338867,0.007999897003173828,-0.4193999767303467,-0.5741000175476074,-0.878999710083006,2,-0.0867163513396203,2.141763572087585,9.549799919128418,1.4187951953042268,9.503600120544434,-1.7421095225249528,9.679800033569336,-0.0867163513396203 3175,2018-09-06,9.621000289916992,9.648599624633787,9.52519989013672,9.590399742126463,39830000.0,0.006633492551789244,1.8764769304300828,-1.2541332812194461,36.55113131125223,48.10197426608847,0.29296567426876763,0.36537954028717046,-0.2921368251819487,-0.8341096743990946,24.177965594934683,0.12339973449706676,0.2593210343612036,-0.3390697002410885,-1.0318650740211321,0.3537256735389551,-0.6854673871311103,0.0073279866489333045,0.5182011358687468,51.12157483135336,7.85019292188484,0.34639768689002154,9,0.3193998336791992,-0.024100303649902344,-0.5834002494812012,-0.6375002861022949,-0.9068002700805664,3,-0.0691819772311627,1.7161708121208306,9.557600021362305,2.141763572087585,9.549799919128418,1.4187951953042268,9.503600120544434,-0.0691819772311627 3176,2018-09-07,9.640600204467773,9.665800094604492,9.36340045928955,9.495200157165527,39000000.0,0.0020372013262823785,2.0888651850120064,4.751550472153556,30.73373995701796,43.643405575142786,0.17931926707135304,0.35508530220321965,-0.3021805141288425,-0.8152990756880865,23.61919339788715,0.3023996353149414,0.13558881455873006,-0.31381978988647496,-1.0154912499740014,0.3878516702010515,-0.6646555199302373,0.037015940157287375,0.41289707311186064,91.66669294740593,48.30998595262562,0.35083573004376306,9,0.17119979858398438,0.06049966812133789,-0.6030001640319824,-0.6571002006530762,-1.0058002471923846,4,-0.0677759068195537,1.8764769304300828,9.621000289916992,1.7161708121208306,9.557600021362305,2.141763572087585,9.549799919128418,-0.0677759068195537 3177,2018-09-10,9.782400131225586,9.809399604797363,9.556599617004396,9.655599594116213,39060000.0,0.014708620184467058,1.7964680191157192,0.8720804391885122,32.36658690961305,40.94029460225354,-0.06875677652164747,0.23087167086595528,-0.41395882040147924,-0.9189908541892251,23.186557539027802,0.252799987792967,0.015727586819071604,-0.17566986083984304,-0.872719002470939,0.521379280791253,-0.5241944316553919,0.17285470997570584,0.17448359179343598,93.94629477573643,51.404420671892254,0.34852457081554816,9,-0.07069969177246094,0.11439990997314453,-0.7448000907897949,-0.7989001274108887,-1.1034002304077148,0,-0.08292444911524055,2.0888651850120064,9.640600204467773,1.8764769304300828,9.621000289916992,1.7161708121208306,9.557600021362305,-0.08292444911524055 3178,2018-09-11,9.764599800109863,9.87119960784912,9.746800422668457,9.782400131225586,20320000.0,-0.001819628197266554,-3.659225260300328,-0.14038056558363615,29.064819293265046,38.320295704021056,-0.08276787362590632,0.268037788685346,-0.36766547455764176,-0.862511590739155,22.74983355216569,0.12439918518066229,-0.09440806441998717,-0.1970401763916012,-0.8890909683349104,0.495010615551708,-0.5430655723632558,0.1489852195800534,0.10919626598703225,79.00748592398415,37.35431194086104,0.34602539597165466,9,-0.10689973831176758,0.16030025482177734,-0.7269997596740723,-0.781099796295166,-1.1675996780395508,1,-0.08426353352524796,1.7964680191157192,9.782400131225586,2.0888651850120064,9.640600204467773,1.8764769304300828,9.621000289916992,-0.08426353352524796 3179,2018-09-12,9.895400047302246,9.916999816894533,9.690600395202637,9.76259994506836,25660000.0,0.01339535156278604,1.572725942703532,-7.460541119742834,30.821479064812593,36.1906347434054,-0.23628379440167535,0.1470614862083952,-0.4752477886201749,-0.9514007110663414,22.09149980219685,0.2263994216918963,-0.2022458255581192,-0.06768994331359934,-0.7590216708331585,0.6236417842059598,-0.41335580707337805,0.27797592044617936,-0.5319995880126953,96.09830298833198,56.51556268432811,0.3456658637597793,9,-0.2551999092102051,0.09310007095336914,-0.8113000392913818,-0.9119000434875488,-1.2608003616333008,2,-0.1224002824188214,-3.659225260300328,9.764599800109863,1.7964680191157192,9.782400131225586,2.0888651850120064,9.640600204467773,-0.1224002824188214 3180,2018-09-13,9.918800354003906,9.95740032196045,9.837599754333496,9.895999908447266,21955000.0,0.002364766112517014,1.396002212515974,0.17168996991044946,34.37944464741426,34.5177636816954,-0.2611553202900385,0.0806180206808591,-0.47863193213115096,-0.93193234674896,20.03544123444913,0.11980056762695312,-0.24293055675808262,-0.014339637756346946,-0.6544927213283191,0.6258134458156253,-0.33441617954233394,0.30573690402964004,-0.5443279075622556,93.50168739383548,54.919601918451995,0.3200765417859864,9,-0.25839996337890625,0.06969976425170898,-0.834700345993042,-0.935300350189209,-1.3480005264282227,3,-0.1250352863714994,1.572725942703532,9.895400047302246,-3.659225260300328,9.764599800109863,1.7964680191157192,9.782400131225586,-0.1250352863714994 3181,2018-09-14,9.831199645996094,9.94480037689209,9.7701997756958,9.94480037689209,25320000.0,-0.008831784578913426,2.073934468892452,-4.98239083152083,29.882689609237403,32.66129485039855,-0.16742680295945256,0.15881372227525503,-0.3710206586021716,-0.8023003810828353,18.365611797976033,0.17460060119628906,-0.27212738308461226,-0.090800333023072,-0.7298512046051364,0.5482505385589924,-0.4103257688141042,0.2287251027679602,-0.43341008453369056,68.51286077997464,32.798345440433316,0.31952543579103193,9,-0.17079925537109375,0.15730047225952148,-0.6899995803833008,-0.7981996536254883,-1.2073993682861328,4,-0.11361783570477924,1.396002212515974,9.918800354003906,1.572725942703532,9.895400047302246,-3.659225260300328,9.764599800109863,-0.11361783570477924 3182,2018-09-17,9.766400337219238,9.83240032196045,9.639800071716307,9.83240032196045,31670000.0,-0.006591190405053515,4.8363725688524655,0.5809820431669172,42.80351452759395,32.52446628104839,-0.06864805965319576,0.19897153800401313,-0.2884983541503683,-0.697470089321758,16.762868666547593,0.1926002502441424,-0.2866523216412151,-0.1334796428680427,-0.7612584350342058,0.49429914929812035,-0.44736903895112334,0.18040975321503794,-0.34622634533691254,39.86151314604211,0.4184048998523977,0.31388939608308114,9,-0.10599994659423828,0.22209978103637695,-0.5776004791259766,-0.6858005523681641,-1.0806007385253906,0,-0.11586667972552589,2.073934468892452,9.831199645996094,1.396002212515974,9.918800354003906,1.572725942703532,9.895400047302246,-0.11586667972552589 3183,2018-09-18,9.82979965209961,9.876199722290039,9.752599716186523,9.752599716186523,21940000.0,0.0064915744482396676,-2.2020753551575045,-1.1696962691096149,47.51148279588737,34.90165423512154,-0.09851214373013306,0.10261985905929549,-0.34135770273834787,-0.7465624313725883,14.883112239876912,0.12360000610351562,-0.29275917936791984,-0.04582033157348597,-0.6427987809412397,0.5511581177942677,-0.3443095562573628,0.25266889311039087,-0.3881366070141592,59.82349832446543,14.997271009393316,0.29848922468387684,9,-0.16939926147460938,0.15870046615600586,-0.6409997940063477,-0.7491998672485352,-1.5697994232177734,1,-0.11707255407142825,4.8363725688524655,9.766400337219238,2.073934468892452,9.831199645996094,1.396002212515974,9.918800354003906,-0.11707255407142825 3184,2018-09-19,9.812000274658203,9.859399795532227,9.776800155639648,9.822199821472168,19315000.0,-0.0018107568893944714,-1.0496243270425367,-0.13211859172328597,53.15913640263083,36.74698813416361,-0.04562952779191676,0.07994037228511175,-0.3067666261696935,-0.7159631517744387,12.689428631961839,0.08259963989257812,-0.2749685132435218,-0.035319709777832387,-0.5837076352073485,0.5130682156516837,-0.30951367249259043,0.23887425293692566,-0.3497077384977523,54.21916475491576,4.2435551057158065,0.27419396271475793,9,-0.15159988403320312,0.1764998435974121,-0.6075503826141357,-0.7314004898071289,-1.3344001770019531,2,-0.12382797784116595,-2.2020753551575045,9.82979965209961,4.8363725688524655,9.766400337219238,2.073934468892452,9.831199645996094,-0.12382797784116595 3185,2018-09-20,9.60200023651123,9.937800407409668,9.545999526977539,9.845999717712402,32700000.0,-0.021402367740382844,-1.2011229754563426,23.92258064516129,46.36653141576957,38.48396496291379,0.18035854930685424,0.233419390806473,-0.08398384974286444,-0.4929706533279301,10.472489935934956,0.3918008804321289,-0.25582380771900226,-0.20183978080749476,-0.6744831582176065,0.270803596602617,-0.43816146951255064,0.034481907897561115,-0.11990338891877883,14.042274369698665,-39.968918039808564,0.23632168870505568,9,0.14969968795776367,0.38649988174438477,-0.32505035400390625,-0.5010004043579102,-0.8344001770019531,3,-0.10074989866838191,-1.0496243270425367,9.812000274658203,-2.2020753551575045,9.82979965209961,4.8363725688524655,9.766400337219238,-0.10074989866838191 3186,2018-09-21,9.347399711608887,9.617600440979004,9.304400444030762,9.609600067138672,49735000.0,-0.02651536332338711,1.2516085905764187,1.0745939058518206,43.20276822812484,39.687985109415095,0.4347090954970838,0.4302657455399377,0.1794988100438033,-0.2275820846491392,8.981601218540792,0.3131999969482422,-0.20147791501835677,-0.40577030181884766,-0.8429612030429059,0.03142059940521058,-0.6243657524308777,-0.18717485120681765,0.6100006103515625,6.788643837101456,-50.881316485153874,0.2185954506120294,9,0.28350067138671875,0.611600399017334,0.34110045433044434,0.06730031967163086,-0.5299997329711914,4,-0.08308191668199605,-1.2011229754563426,9.60200023651123,-1.0496243270425367,9.812000274658203,-2.2020753551575045,9.82979965209961,-0.08308191668199605 3187,2018-09-24,9.31779956817627,9.347000122070312,9.161600112915039,9.302200317382812,31015000.0,-0.003166671410858357,4.01078677749855,-0.05949362944965574,39.75625901122445,40.87592285585502,0.43748078673666235,0.39369998285123664,0.21900659963627334,-0.18572685447549375,7.534301267995501,0.18579959869384766,-0.1836759274001203,-0.3805504322052009,-0.736071630127686,-0.025029234282715862,-0.5583110311664434,-0.20278983324395838,0.6265407562255856,20.12360164884108,-40.60553701102898,0.17776059896124255,9,0.2417006492614746,0.5330004692077637,0.42745041847229004,0.13960027694702148,-0.08239936828613281,0,-0.07448102799255019,1.2516085905764187,9.347399711608887,-1.2011229754563426,9.60200023651123,-1.0496243270425367,9.812000274658203,-0.07448102799255019 3188,2018-09-25,9.312399864196776,9.378000259399414,9.27180004119873,9.36180019378662,17715000.0,-0.0005795041994609562,1.5965677244851624,-3.1668398850644985,39.15043662244031,41.80136258448032,0.4157062250344712,0.37089176974582294,0.23777600547827582,-0.16740422533507981,7.909086413350195,0.1062002182006836,-0.15849702677971678,-0.35597014427185236,-0.7359183663514166,0.023978077807711884,-0.5459442553116336,-0.16599603323207113,0.6006308517456063,19.42794306460805,-43.90832734845352,0.18997411103978173,9,0.24710035324096857,0.5384001731872576,0.4788999557495135,0.14499998092651545,-0.10579967498779119,1,-0.06728665807317913,4.01078677749855,9.31779956817627,1.2516085905764187,9.347399711608887,-1.2011229754563426,9.60200023651123,-0.06728665807317913 3189,2018-09-26,9.358200073242188,9.43000030517578,9.259400367736816,9.345999717712402,27395000.0,0.004918196137764674,1.189974842228357,-0.24696911196911198,38.18769310960913,42.224501302501984,0.31926465211290456,0.29919330765384444,0.20584385036237762,-0.20020013966680494,8.220200624503812,0.17059993743896307,-0.1450810182326805,-0.2839899539947517,-0.6740394575989139,0.10605954960941055,-0.4790147057968319,-0.08896520219267146,0.5247734185791,25.328508855456107,-37.91895144527447,0.195024751802081,9,0.19500017166137695,0.4925999641418457,0.4676997661590576,0.09919977188110352,0.09420013427734553,2,-0.11735160989990201,1.5965677244851624,9.312399864196776,4.01078677749855,9.31779956817627,1.2516085905764187,9.347399711608887,-0.11735160989990201 3190,2018-09-27,9.30799961090088,9.479599952697754,9.286999702453613,9.380800247192383,22035000.0,-0.0053643288184065385,-2.355391810727963,-5.967091378097251,35.45055038576659,42.84315249989412,0.3058777749100994,0.33133372985404286,0.2689444250535349,-0.13690298513161103,8.97533400668525,0.19260025024414062,-0.1272608395197068,-0.3119403839111303,-0.7254393103921615,0.10155854256990082,-0.5186898471516468,-0.10519092067061386,0.5461189457641566,32.105129969403364,-26.409530196788936,0.2067494632405158,9,0.24170064926147283,0.5428004264831525,0.5344502925872785,0.14940023422241033,0.2197999954223615,3,-0.08921353115143282,1.189974842228357,9.358200073242188,1.5965677244851624,9.312399864196776,4.01078677749855,9.31779956817627,-0.08921353115143282 3191,2018-09-28,9.090399742126463,9.24619960784912,9.073399543762207,9.236000061035156,46630000.0,-0.02337772645795766,1.08193585081266,1.9999869001926405,21.61141779570508,40.4884750852398,0.4552150849294332,0.5296696073496445,0.4963759133329706,0.0911283464235435,10.195664246192504,0.23460006713867365,-0.12866815532153986,-0.5000702381134055,-0.9750486842174517,-0.025091792009359182,-0.7375594611654286,-0.2625810150613823,0.7360180767885751,4.185175098372073,-47.78846775298168,0.23748922305202275,9,0.41520023345947443,0.6742000579834002,0.7520501613616961,0.36700010299682795,0.3025999069213885,4,-0.035509954652629516,-2.355391810727963,9.30799961090088,1.189974842228357,9.358200073242188,1.5965677244851624,9.312399864196776,-0.035509954652629516 3192,2018-10-01,8.939399719238281,9.177200317382812,8.920000076293945,8.939399719238281,47905000.0,-0.016610933201146483,-12.257988398387573,-0.0,19.482250868499563,37.3741159821967,0.5325742257977257,0.6706167858196892,0.6580025393879669,0.25170145871970817,11.267494394911678,0.2572002410888672,-0.14760902896456685,-0.62286024093628,-1.1795518777461425,-0.06616860412641756,-0.9012060593412112,-0.3445144225313488,0.841837003167587,3.466698932995673,-43.22483288691408,0.2783458184049316,10,0.4895005226135254,0.7485003471374512,0.9030501842498779,0.5180001258850098,0.5436000823974609,0,-0.013647419785696946,1.08193585081266,9.090399742126463,-2.355391810727963,9.30799961090088,1.189974842228357,9.358200073242188,-0.013647419785696946 3193,2018-10-02,8.727399826049805,9.014200210571287,8.715200424194336,8.960000038146973,45830000.0,-0.023715226955590363,-1.3268554973782996,-100.0,9.252012384725077,32.49554664687384,0.6389457124429843,0.8620428654558125,0.8749029869155205,0.47278394104677446,12.514809480550632,0.29899978637695135,-0.1609873752116897,-0.7937401294708248,-1.4641791989767565,-0.12330105996489316,-1.1289596642237907,-0.458520594717859,0.9849379646671093,1.5959457588040886,-37.24127517755517,0.33521953475296584,10,0.5991005897521973,0.7603001594543457,1.13385009765625,0.7300000190734863,0.8224000930786133,1,0.05820752846959487,-12.257988398387573,8.939399719238281,1.08193585081266,9.090399742126463,-2.355391810727963,9.30799961090088,0.05820752846959487 3194,2018-10-03,8.728799819946289,8.799799919128418,8.628800392150879,8.721199989318848,35355000.0,0.00016041363113727947,1.2860894898225885,-0.03267336069438579,7.8372698090894914,28.214517579464946,0.5227029830323229,0.8383502613730833,0.8831050710107391,0.47985474281878027,14.033734553768435,0.17099952697753906,-0.20166607016382088,-0.7509001255035397,-1.5086250663581549,0.006824815351075486,-1.1297625959308473,-0.3720376550762321,0.883824234118368,11.753582445568348,-19.33579255808383,0.3788624704273077,10,0.39440059661865234,0.6156005859375,1.1747000217437744,0.728600025177002,0.8372001647949237,2,0.054738380890677396,-1.3268554973782996,8.727399826049805,-12.257988398387573,8.939399719238281,1.08193585081266,9.090399742126463,0.054738380890677396 3195,2018-10-04,8.955400466918945,8.956600189208984,8.779999732971191,8.800000190734863,43025000.0,0.025960114981082416,1.238286042365455,20.44786045927971,21.752049520701974,25.831104389751292,0.21762181894649935,0.5895545771609569,0.6675513576530268,0.2630774722858078,15.430511785014389,0.2278003692626953,-0.25342950732913394,-0.49101948738098145,-1.280419213767379,0.2983802390054162,-0.8857193505741812,-0.09631962418778173,0.5391647477160575,52.8993342498341,25.447282399244685,0.39469986319319894,10,0.0987997055053711,0.33769989013671875,0.947899341583252,0.5019993782043457,0.8597993850708008,3,0.0554972100283504,1.2860894898225885,8.728799819946289,-1.3268554973782996,8.727399826049805,-12.257988398387573,8.939399719238281,0.0554972100283504 3196,2018-10-05,8.987199783325195,9.095999717712402,8.883199691772461,8.938199996948242,47940000.0,0.0035508536467705465,-1.6767232072167175,0.3153133802600814,24.321091408065556,24.11608576717808,0.1445565560634332,0.5336550344793523,0.6505362444995377,0.2409071472251938,16.1685478720266,0.2128000259399414,-0.3166574956682737,-0.42655014991760254,-1.2359426769593345,0.3828423771241294,-0.8312464134384676,-0.021853886396737465,0.4034736526117122,65.35365427388403,37.840796477620295,0.40469626352086596,10,0.0670003890991211,0.30590057373046875,0.8585002422332764,0.4702000617980957,0.8062000274658203,4,0.06015219824099982,1.238286042365455,8.955400466918945,1.2860894898225885,8.728799819946289,-1.3268554973782996,8.727399826049805,0.06015219824099982 3197,2018-10-08,8.971199989318848,9.100000381469727,8.884400367736816,8.972999572753906,41965000.0,-0.0017802868960400398,-1.4583974467020808,-0.03672635266640716,20.791955862878083,22.07625457167117,0.11870380197207808,0.5120171063591741,0.6649719992431962,0.26075735216992335,17.457670256514067,0.21560001373291016,-0.3622144027526488,-0.4019899368286133,-1.2148921384080325,0.4109122647508059,-0.8084410376183229,0.004461163961096304,0.328048681363736,72.66545096126407,47.20563183584222,0.4064511007897095,10,0.08300018310546875,0.3219003677368164,0.8575000762939453,0.48619985580444336,0.7251996994018555,0,0.047017083582040264,-1.6767232072167175,8.987199783325195,1.238286042365455,8.955400466918945,1.2860894898225885,8.728799819946289,0.047017083582040264 3198,2018-10-09,8.941800117492676,9.11520004272461,8.92080020904541,8.979000091552734,24630000.0,-0.003277139274698526,-3.909099666453936,20.671436142024376,20.629139008897553,20.12530411603655,0.10058309548495536,0.5023711369166897,0.6968376715860192,0.2958205717095801,19.007156067068397,0.19439983367919922,-0.3886986928922376,-0.3902498245239254,-1.2030284194840473,0.4225287704361964,-0.7966391220039863,0.016139472956135492,0.27699475976610266,64.35031870861738,40.771560564614155,0.4063892974800608,10,0.11240005493164062,0.3513002395629883,0.8359997272491455,0.5155997276306152,0.6445999145507812,1,0.06052469044620312,-1.4583974467020808,8.971199989318848,-1.6767232072167175,8.987199783325195,1.238286042365455,8.955400466918945,0.06052469044620312 3199,2018-10-10,8.684200286865233,8.934000015258789,8.666000366210938,8.918800354003906,31920000.0,-0.028808497980569392,1.0226435193182473,6.3064578152639745,19.98692674298144,18.407123711282644,0.28219783732901327,0.7004930362486856,0.9744705734861068,0.5597605562429262,20.685471331132195,0.2757997512817383,-0.4178754316361193,-0.587289667129518,-1.4038148532032775,0.22923551894424143,-0.9955522601663969,-0.17902707409263918,0.4637952521805975,4.051632627064273,-19.876950112768213,0.4082625930368795,10,0.2532997131347674,0.6089000701904315,1.0898497104644793,0.7731995582580584,0.7617998123168945,2,0.09967522669558826,-3.909099666453936,8.941800117492676,-1.4583974467020808,8.971199989318848,-1.6767232072167175,8.987199783325195,0.09967522669558826 3200,2018-10-11,8.678600311279299,8.848600387573242,8.606200218200684,8.640000343322754,32990000.0,-0.0006448464338626447,-3.5649655618315537,-0.16453519569424527,23.87501797452954,18.65863484226314,0.21135471626559799,0.6412959914214174,0.9946680893119133,0.5711225375211413,22.654803690741872,0.2424001693725586,-0.449882637752129,-0.5308796405792222,-1.3285725137778375,0.26681323261939305,-0.929726077178529,-0.13203320397991547,0.4365997314453107,14.223991756054497,-11.382229901511918,0.39884643659930735,10,0.2130999565124494,0.6031999588012678,1.0743997097015363,0.7787995338439924,0.7765998840332013,3,0.10225147392818501,1.0226435193182473,8.684200286865233,-3.909099666453936,8.941800117492676,-1.4583974467020808,8.971199989318848,0.10225147392818501 3201,2018-10-12,8.714200019836426,8.892800331115723,8.502799987792969,8.791000366210938,40960000.0,0.004102010379583909,1.781740079790219,-1.9896479308214032,26.53188655570618,19.441927696397208,0.13050292544150288,0.5457011768356654,0.9629361151431262,0.5416844657092117,24.574775606078276,0.3900003433227539,-0.48783490225711823,-0.4394299507141106,-1.2097851038760048,0.33092520244778356,-0.8246075272950577,-0.05425237413316353,0.329740047454834,34.519923755894276,7.880620072057482,0.3851775765809468,10,0.09479999542236328,0.5159001350402832,1.0544500350952148,0.7431998252868652,0.6031999588012695,4,0.12634548548886615,-3.5649655618315537,8.678600311279299,1.0226435193182473,8.684200286865233,-3.909099666453936,8.941800117492676,0.12634548548886615 3202,2018-10-15,8.634799957275389,8.725600242614746,8.575599670410156,8.688799858093263,25105000.0,-0.00911157219025227,1.351093804886434,0.7031205374328361,25.088232427319127,21.20150770112988,0.18120758307228435,0.5649427202551731,1.0434976594487306,0.6261859724277645,26.147737805731307,0.15000057220458984,-0.5245009623587347,-0.4622499942779559,-1.208968377595827,0.28446838903991534,-0.8356091859368906,-0.08889080261902116,0.32255769729614414,21.55453259996109,-5.749231483587835,0.3733591916589353,10,0.1742000579834002,0.5953001976013201,1.1216499805450457,0.8225998878479022,0.5978002548217791,0,0.13417796118593683,1.781740079790219,8.714200019836426,-3.5649655618315537,8.678600311279299,1.0226435193182473,8.684200286865233,0.13417796118593683 3203,2018-10-16,8.678999900817871,8.70680046081543,8.481399536132812,8.644599914550781,47080000.0,0.005118814999905297,4.008847869623727,-0.637037952775332,24.999982448565518,23.108475772182775,0.14462943882167778,0.45335076141734376,0.9932725403449005,0.5880605214439747,28.065305926984497,0.2254009246826172,-0.5250869375795553,-0.360510063171386,-1.0441799360778798,0.32315980973510783,-0.702344999624632,-0.01867512671813998,0.21380043029785156,43.658894278381574,15.439981449543204,0.3418349364532467,10,0.11929988861083984,0.5404000282287598,1.1252503395080566,0.7783999443054199,0.7462005615234357,1,0.11722546370889542,1.351093804886434,8.634799957275389,1.781740079790219,8.714200019836426,-3.5649655618315537,8.678600311279299,0.11722546370889542 3204,2018-10-17,8.597000122070312,8.69219970703125,8.430800437927246,8.665800094604492,36720000.0,-0.009448067713404562,3.2993584615625933,-2.0,24.42813444748643,23.405818541825493,0.2301724068085953,0.4634183524378681,1.066384095435204,0.6771471052345976,30.12837590509917,0.2613992691040039,-0.5095396940220489,-0.38175983428955007,-0.9879444098626955,0.22442474128359535,-0.6848521220761228,-0.07866754650297736,0.22174806594848562,35.97396592368127,7.905973506479079,0.30309228778657277,10,0.17600011825561523,0.5971002578735352,1.1942999362945557,0.8603997230529785,0.8313999176025391,2,0.11508664603053176,4.008847869623727,8.678999900817871,1.351093804886434,8.634799957275389,1.781740079790219,8.714200019836426,0.11508664603053176 3205,2018-10-18,8.634599685668945,8.646599769592285,8.417200088500978,8.479999542236326,37365000.0,0.0043735678800453925,1.5688609325273728,-2.2470960051010764,31.168374724681584,24.16662779922727,0.1590025498561527,0.36852184164354185,1.013992520037844,0.6456315886668218,31.524402974744635,0.22939968109130682,-0.45524167353281264,-0.2957902431488044,-0.8442154368633012,0.2526349505656924,-0.5700028400060528,-0.021577646291556007,0.10655895233154311,45.71057322695051,14.017563271054563,0.2742125968572486,10,0.13160037994384766,0.5527005195617676,1.1797504425048828,0.9158000946044922,0.6858005523681641,3,0.09397082007865198,3.2993584615625933,8.597000122070312,4.008847869623727,8.678999900817871,1.351093804886434,8.634799957275389,0.09397082007865198 3206,2018-10-19,8.570799827575684,8.730199813842772,8.545200347900389,8.659999847412111,25555000.0,-0.007388861141895409,-1.6353391885557582,-0.5769724261304101,33.58858102720143,25.588475039707642,0.1760365901770573,0.39121548876027745,1.0618830996581146,0.7140566396549914,32.12269708706377,0.1849994659423828,-0.39898374966973726,-0.3207601070404049,-0.8546457502662115,0.21312553618540164,-0.5877029286533091,-0.05381728542750075,-0.15359973907470525,49.0734421274573,13.239517067590747,0.2669428216129037,10,0.19540023803710938,0.6102004051208496,1.253650426864624,0.9795999526977539,0.8982000350952148,4,0.10318761206992,1.5688609325273728,8.634599685668945,3.2993584615625933,8.597000122070312,4.008847869623727,8.678999900817871,0.10318761206992 3207,2018-10-22,8.623800277709961,8.739999771118164,8.53439998626709,8.720999717712402,28635000.0,0.006183839454954265,2.041427130432329,1.089679578330621,44.6265727236933,28.25485656357384,0.07663407608384176,0.29888027219864277,0.9946861403461984,0.668089910569801,32.39580017181025,0.20559978485107422,-0.3771156988609885,-0.2330596923828132,-0.7398232494352612,0.2737038646696348,-0.4864414709090372,0.0203220861434108,-0.2066001892089826,64.00259985818936,22.853085723921737,0.2533817785262239,10,0.051799774169921875,0.5536999702453613,1.2006499767303467,0.9417996406555176,1.1865997314453125,0,0.08042854409795286,-1.6353391885557582,8.570799827575684,1.5688609325273728,8.634599685668945,3.2993584615625933,8.597000122070312,0.08042854409795286 3208,2018-10-23,8.685799598693848,8.708200454711914,8.56719970703125,8.607600212097168,28645000.0,0.0071893270933161,1.292674606128272,-0.8045250733411171,47.901605500531005,31.3564875366349,-0.028494261175797675,0.19766509254050213,0.9194403028825864,0.6108609810304593,32.82940286461419,0.14100074768066406,-0.36308412111483257,-0.13973035812377965,-0.6035719483698703,0.32411123212231097,-0.37165115324682496,0.09219043699926566,-0.25568752288818253,83.20934767194508,36.75760029924054,0.23192079512304506,10,-0.030799388885498047,0.4917006492614746,1.13865065574646,0.8798003196716309,0.9654006958007795,1,0.06295339964849611,2.041427130432329,8.623800277709961,-1.6353391885557582,8.570799827575684,1.5688609325273728,8.634599685668945,0.06295339964849611 3209,2018-10-24,8.260000228881836,8.687600135803223,8.230999946594237,8.653200149536133,42005000.0,-0.04902247225183998,-1.02393483232512,-5.028171418815093,21.58841186867035,31.10242019153943,0.3696801813163084,0.5659902340655414,1.321188619093693,1.0373393869844527,33.83669806865998,0.45660018920898615,-0.3551114165043039,-0.5106197357177731,-0.9689329185361739,-0.05230655289937225,-0.7397763271269735,-0.28146314430857267,0.4799995422363281,5.697503395943933,-38.28884243846441,0.22915659140920058,10,0.30189990997314453,0.8243999481201172,1.5644500255584717,1.3055996894836426,1.2041997909545898,2,0.14106539965764697,1.292674606128272,8.685799598693848,2.041427130432329,8.623800277709961,-1.6353391885557582,8.570799827575684,0.14106539965764697 3210,2018-10-25,8.47760009765625,8.558199882507324,8.263400077819824,8.345199584960938,63620000.0,0.026343809049006683,1.008172492870182,-0.3367256851806937,31.923927824798554,31.70153588810525,0.13473930547839963,0.2982822263285936,1.0605705455270336,0.8186538313588514,35.13606404218977,0.2981996536254883,-0.3412050858576343,-0.25149989128112793,-0.6515913847447337,0.1485916021824778,-0.4515456380129308,-0.051454144549325065,0.25221967697143555,48.44798351210848,6.868502101601493,0.20004574673180256,10,0.007899761199951172,0.6068000793457031,1.3468501567840576,1.0879998207092285,1.0299997329711896,3,0.11215437518448912,-1.02393483232512,8.260000228881836,1.292674606128272,8.685799598693848,2.041427130432329,8.623800277709961,0.11215437518448912 3211,2018-10-26,8.767600059509277,8.835599899291992,8.411600112915039,8.661999702453612,81605000.0,0.034207789765077656,2.5099314744055325,0.7975826898697841,43.953426457759804,33.797668558154214,-0.16415156026477362,-0.01806735628023226,0.7449872232594181,0.5290902165693048,35.35115742772121,0.4239997863769531,-0.29817877124750325,0.05464005470275879,-0.3084120589839632,0.41769216838948076,-0.1268860021406013,0.23616611154611888,-0.5366001129150408,88.75292009546212,48.994484951124036,0.18152605684336076,10,-0.2343001365661621,0.15670013427734375,1.1024999618530273,0.7979998588562012,0.5993995666503906,4,0.06305034157303613,1.008172492870182,8.47760009765625,-1.02393483232512,8.260000228881836,1.292674606128272,8.685799598693848,0.06305034157303613 3212,2018-10-29,8.817399978637695,9.07800006866455,8.726200103759767,8.869600296020508,44065000.0,0.005679994387335796,-1.9991463275825927,-0.4943195159396648,46.34975606834899,36.16986562701905,-0.2071050545725761,-0.08166271159919702,0.6646647060902549,0.48178981520244335,34.797860772707224,0.3517999649047834,-0.2674586418190028,0.11053996086120677,-0.2403899448631126,0.46146986658552613,-0.06492499200095203,0.28600491372336556,-0.574308032989503,69.23257940153856,31.238805507986626,0.17546495286215938,10,-0.16289997100830078,0.03789997100830078,0.9775502681732178,0.7481999397277832,0.5813999176025391,0,0.07389932243199393,2.5099314744055325,8.767600059509277,1.008172492870182,8.47760009765625,-1.02393483232512,8.260000228881836,0.07389932243199393 3213,2018-10-30,9.235400199890137,9.24899959564209,8.762399673461914,8.773599624633789,49645000.0,0.047406290092901315,-1.00991095503239,-8.846700526161941,64.78224907581378,40.653656141277644,-0.6010909752559925,-0.4844937049485356,0.2169461325263562,0.06711648525825353,33.50974831128277,0.4865999221801758,-0.23157256663945347,0.5031401634216301,0.07986952326977281,0.9264108035734875,0.2915048433457006,0.7147754834975597,-0.9589119293212907,98.66410604712165,54.04800881726157,0.21163532007592906,10,-0.49540042877197266,-0.3801002502441406,0.46974992752075195,0.3301997184753418,0.11320018768310547,1,0.062260410682795975,-1.9991463275825927,8.817399978637695,2.5099314744055325,8.767600059509277,1.008172492870182,8.47760009765625,0.062260410682795975 3214,2018-10-31,9.206600189208984,9.415599822998047,9.108400344848633,9.312800407409668,60530000.0,-0.0031184366738644664,-1.030400347936804,-0.2299698698766916,63.98602529189754,44.300061759857186,-0.5327498771708541,-0.4406553664231794,0.21304939328970995,0.09487520941578609,31.863087246008682,0.30719947814941406,-0.18301715052752066,0.45045013427734304,-0.02296358556237088,0.923863854117057,0.21374327435748697,0.6871569941971991,-0.8717612391357434,81.86081582957351,32.02058882186777,0.23670685991985674,10,-0.3833003044128418,-0.3513002395629883,0.4985499382019043,0.35899972915649414,0.2964000701904297,2,0.04829145353859898,-1.00991095503239,9.235400199890137,-1.9991463275825927,8.817399978637695,2.5099314744055325,8.767600059509277,0.04829145353859898 3215,2018-11-01,9.452400207519533,9.568400382995604,9.145999908447266,9.239999771118164,39400000.0,0.026698239660569723,-1.1098916279623587,-2.000000000000017,67.59464127170011,48.078512898134825,-0.7267734073858652,-0.6822938702295112,-0.06628274087945663,-0.15043877986224174,31.07564003969548,0.42240047454833807,-0.12803414375628464,0.6714001655578627,0.10995733923813944,1.232842991877586,0.3906787523980011,0.9521215787177244,-1.031100387612307,89.97232465480045,36.61642004734898,0.280721413159862,11,-0.5527000427246129,-0.5527000427246129,0.2495999336242658,0.11319971084594549,-0.005400657653808594,3,0.0012483403218057632,-1.030400347936804,9.206600189208984,-1.00991095503239,9.235400199890137,-1.9991463275825927,8.817399978637695,0.0012483403218057632 3216,2018-11-02,9.527799606323242,9.640000343322754,9.42300033569336,9.518199920654297,34705000.0,0.007976746344672048,-1.1700124932050315,0.045196167350640346,71.32487909393099,51.04499138371679,-0.7287860621744535,-0.753762078966135,-0.17145751266009412,-0.22203467990213177,30.959756001374096,0.21700000762939453,-0.05829110984420538,0.7197695732116696,0.07123039338902615,1.368308753034313,0.39549998330034875,1.0440391631229904,-0.991789730107179,87.72152466788908,29.08952398461865,0.3242695899113214,11,-0.5922994613647461,-0.5922994613647461,0.17245054244995117,0.03780031204223633,-0.10159969329833984,4,-0.002120088218731664,-1.1098916279623587,9.452400207519533,-1.030400347936804,9.206600189208984,-1.00991095503239,9.235400199890137,-0.002120088218731664 3217,2018-11-05,9.392999649047852,9.618800163269043,9.360199928283693,9.539999961853027,35265000.0,-0.014148068058224994,-1.43274255698056,-15.313033975759984,66.3431720575401,53.09405433449558,-0.5290343157004145,-0.6173959195284073,-0.07033472559747267,-0.08517920861265083,30.76812434737699,0.2586002349853498,-0.005295706572621128,0.5638796329498295,-0.13265824771370482,1.2604175136133637,0.21561069261806232,0.9121485732815966,-0.7245109167789856,71.85500162459209,10.861014225271703,0.3482689403317674,11,-0.45749950408935547,-0.45749950408935547,0.24210023880004883,0.17260026931762695,0.061600685119628906,0,-0.0027680212775073043,-1.1700124932050315,9.527799606323242,-1.1098916279623587,9.452400207519533,-1.030400347936804,9.206600189208984,-0.0027680212775073043 3218,2018-11-06,9.482999801635742,9.51259994506836,9.33199977874756,9.393600463867188,35020000.0,0.009581619924473594,1.430694784941382,-0.6081574662159971,70.20617722593802,58.49602826308088,-0.5521208575325431,-0.7006969615764866,-0.17747070099895979,-0.17308099681422107,30.59780558327153,0.180600166320799,0.0544509689809658,0.6268198013305657,-0.12778026074137294,1.3814198634025043,0.24951977029459727,1.0041198323665341,-0.6979296760404097,70.46641419532384,6.047003454737279,0.37730003103596915,11,-0.5312995910644531,-0.5474996566772461,0.07540035247802734,0.08260011672973633,-0.32639980316162287,1,-0.00887903692468539,-1.43274255698056,9.392999649047852,-1.1700124932050315,9.527799606323242,-1.1098916279623587,9.452400207519533,-0.00887903692468539 3219,2018-11-07,9.549799919128418,9.595999717712402,9.485400199890137,9.522000312805176,23985000.0,0.00704419686702451,-1.1900931014295697,0.31095986857545177,70.5977853759259,62.79312354653947,-0.4656952373399559,-0.7371158510205369,-0.26001013628452796,-0.2394327650424941,29.84245916080169,0.11299991607666016,0.10102130674166077,0.6503399372100827,-0.159964669421516,1.4606445438416813,0.24518763389428422,1.055492240525881,-0.6621381674057947,81.7408208927851,14.337097859040284,0.4051523033157992,11,-0.5239996910095215,-0.6142997741699219,-0.1426997184753418,0.015799999237060547,-0.6798000335693359,2,-0.02106845517801581,1.430694784941382,9.482999801635742,-1.43274255698056,9.392999649047852,-1.1700124932050315,9.527799606323242,-0.02106845517801581 3220,2018-11-08,9.565999984741213,9.673199653625488,9.519800186157227,9.539999961853027,21355000.0,0.0016963774895792927,-3.620495511669659,0.9352658662093263,72.88870035703587,66.00815397979237,-0.3478497839817454,-0.7203585912702675,-0.2879335580144762,-0.25532843754861645,28.993815011362734,0.15339946746826172,0.1448591879282901,0.6221700191497828,-0.23314673485488413,1.4774867731544497,0.19451164214744843,1.049828396152117,-0.5880576020265735,68.58156266246326,-1.0936916280427909,0.4276583770023336,11,-0.36630010604858576,-0.6139001846313494,-0.3321995735168475,-0.00040006637573419823,-0.6899995803833026,3,-0.006585796094740748,-1.1900931014295697,9.549799919128418,1.430694784941382,9.482999801635742,-1.43274255698056,9.392999649047852,-0.006585796094740748 3221,2018-11-09,9.815199851989746,9.838600158691406,9.523599624633787,9.539799690246582,44595000.0,0.026050582024465196,-1.046785147729514,10.59230458863589,75.13290975495035,69.20628216719251,-0.48368475622006457,-0.9305551389472821,-0.5438429442527912,-0.5015837813239159,28.04028898472745,0.31500053405761896,0.275907466414683,0.8163198947906487,-0.11510658295866705,1.7477463725399645,0.35060665591599083,1.2820331336653066,-0.7399214513475876,95.38091410348845,23.955874246402445,0.46571323887465815,11,-0.5146999359130859,-0.7803997993469238,-0.6415495872497559,-0.24959993362426758,-1.2741994857788086,4,-0.03751327611015276,-3.620495511669659,9.565999984741213,-1.1900931014295697,9.549799919128418,1.430694784941382,9.482999801635742,-0.03751327611015276 3222,2018-11-12,9.793399810791016,10.01959991455078,9.769200325012207,9.805800437927246,42450000.0,-0.0022210491408701794,-7.236882970213108,-0.0450276683126831,73.76825540146228,70.20472731448679,-0.34517900107442934,-0.8616842252025663,-0.5234637572804104,-0.4761888170896533,27.219396660946526,0.25039958953857244,0.39054277614693333,0.736589860916137,-0.2423975285815132,1.7155772504137872,0.2470961661673119,1.226083555664962,-0.5959899288609769,67.1029582483243,-2.714481813927719,0.4894936947488252,11,-0.2293996810913086,-0.6680998802185076,-0.6197495460510254,-0.2277998924255371,-1.7779998779296893,0,-0.03749462953217819,-1.046785147729514,9.815199851989746,-3.620495511669659,9.565999984741213,-1.1900931014295697,9.549799919128418,-0.03749462953217819 3223,2018-11-13,9.696399688720703,9.882800102233887,9.671799659729004,9.821599960327148,25140000.0,-0.009904642304445876,-1.4197252723216238,10.09628547258325,85.88845840422034,72.63833099363377,-0.19658186246253173,-0.72154917363655,-0.43053031972745615,-0.3782864733971323,25.97001041445975,0.2110004425048828,0.47176748399218305,0.588719749450684,-0.41307411013325357,1.5905136090346215,0.08782281965871519,1.0896166792426527,-0.35099560091893167,39.49824064668521,-36.84243898444715,0.500896929791969,11,-0.11359977722167969,-0.5710997581481951,-0.5227494239807129,-0.1307997703552246,-1.807999610900879,1,-0.024937024288973486,-7.236882970213108,9.793399810791016,-1.046785147729514,9.815199851989746,-3.620495511669659,9.565999984741213,-0.024937024288973486 3224,2018-11-14,9.586400032043457,9.777000427246094,9.51259994506836,9.673199653625488,36635000.0,-0.011344381441413032,-1.2559787782868024,0.6932862083149252,79.27757238050486,73.93643445016762,-0.03021991167720195,-0.5624634130523631,-0.3262108584943242,-0.26297903752239016,24.29271459673414,0.2644004821777344,0.5496110275313626,0.4292500972747799,-0.5640421842619912,1.422542378811551,-0.06739604349360562,0.9258962380431655,-0.11964069542686495,14.55623104877852,-62.61468732119392,0.49664614076838526,11,0.08939981460571289,-0.46110010147094904,-0.4127497673034668,-0.020800113677978516,-1.8695998191833496,2,-0.044834352012506296,-1.4197252723216238,9.696399688720703,-7.236882970213108,9.793399810791016,-1.046785147729514,9.815199851989746,-0.044834352012506296 3225,2018-11-15,9.446000099182127,9.558199882507324,9.331399917602539,9.558199882507324,32915000.0,-0.014645741090714925,3.0427879303017424,1.2926298672761038,69.44954820759476,73.72806435168584,0.1220070359835077,-0.37751393751814,-0.1952835867441216,-0.12043851811808182,22.244057727513773,0.25500011444091797,0.5557929674923425,0.24828014373779084,-0.7211415522132114,1.217701839688793,-0.2364307042377103,0.732990991713292,0.5735998153686523,16.652162465529212,-56.614262710880894,0.48471084797550135,11,0.22949981689453303,-0.32070016860961914,-0.3306999206542951,0.11959981918335139,-1.3316001892089826,3,-0.06097821380214863,-1.2559787782868024,9.586400032043457,-1.4197252723216238,9.696399688720703,-7.236882970213108,9.793399810791016,-0.06097821380214863 3226,2018-11-16,9.4552001953125,9.517200469970703,9.367199897766113,9.4399995803833,40425000.0,0.0009739673971811413,1.1551626097024588,-0.13547811304717167,68.72139088449752,73.99231088801443,0.11334517353539653,-0.33419407425470915,-0.2146766043153896,-0.12599852795516142,20.57855045731024,0.15000057220458984,0.5680368974980148,0.21326022148132395,-0.7155881365950378,1.1421085795576857,-0.25116395755685694,0.6776844005195048,0.550635719299315,17.988997131494024,-53.48315079219966,0.46442417903818134,11,0.22029972076416016,-0.329900264739992,-0.3684499263763428,0.11039972305297852,-1.1641998291015625,4,-0.06125727419729654,3.0427879303017424,9.446000099182127,-1.2559787782868024,9.586400032043457,-1.4197252723216238,9.696399688720703,-0.06125727419729654 3227,2018-11-19,9.317399978637695,9.48799991607666,9.18000030517578,9.446999549865724,33740000.0,-0.014574013646281192,1.9111452638600486,-8.525942656377556,52.88082485611455,72.06727173581181,0.26741541256882684,-0.14942807021486537,-0.09345205044888694,0.023900061102757775,18.81314387257112,0.3079996109008807,0.5464611379620266,0.040780019760131125,-0.8415196124306181,0.9230796519508804,-0.4003697963352426,0.48192983585550486,0.6749472160339334,19.550329131719383,-46.47946851111209,0.4411498160953743,11,0.28240013122558416,-0.19210004806518732,-0.2978498935699463,0.2407999038696289,-0.8336000442504883,0,-0.08332792562376135,1.1551626097024588,9.4552001953125,3.0427879303017424,9.446000099182127,-1.2559787782868024,9.586400032043457,-0.08332792562376135 3228,2018-11-20,9.232600212097168,9.413999557495117,9.087400436401367,9.11520004272461,35310000.0,-0.009101226386647565,-2.7757258700242002,-0.9058685014165224,50.87885455880618,69.87627942279852,0.34973952992769775,-0.02272826327885724,-0.025981236002444064,0.11946668519684422,17.063172892436747,0.32659912109375,0.5061509620642841,-0.07135977745056188,-0.9093485399850287,0.766628985083905,-0.4903541587177944,0.34763460381667066,0.7272531069946275,21.05565220758459,-41.196514473709925,0.4189943812672334,11,0.32089996337890625,-0.10730028152465998,-0.21305012702941895,0.32559967041015625,-0.596799850463869,1,-0.13183721284075367,1.9111452638600486,9.317399978637695,1.1551626097024588,9.4552001953125,3.0427879303017424,9.446000099182127,-0.13183721284075367 3229,2018-11-21,9.425200462341307,9.51580047607422,9.239999771118164,9.239999771118164,21590000.0,0.02086088922076157,-1.9783982244834046,1.5775163887151258,49.04629200498359,67.22712293923716,0.15377749053965495,-0.1302360764038255,-0.23824642010722563,-0.06479390246180472,14.213426951432236,0.28320026397705256,0.4906370162975353,0.0629804611206044,-0.6164205491024628,0.7423814713436716,-0.2767200439909292,0.402680966232138,0.4823056837890629,71.75030232807775,12.467344688246612,0.33970050511153327,11,0.1282997131347674,-0.29990053176879883,-0.4163506031036359,0.12229919433593928,-0.5580005645751935,2,-0.16305227572207281,-2.7757258700242002,9.232600212097168,1.9111452638600486,9.317399978637695,1.1551626097024588,9.4552001953125,-0.16305227572207281 3230,2018-11-23,9.428400039672852,9.520600318908693,9.34000015258789,9.380000114440918,10825000.0,0.00033947048068938557,-1.8130900124037503,0.26133771376489073,46.32886763663723,64.02667381498014,0.14416747531941354,-0.06171605758004972,-0.26223357750906473,-0.06150812722189514,11.203095036708802,0.18060016632080256,0.4573508266505577,0.01864004135131836,-0.5182434856641578,0.5555235683667945,-0.24980172215641971,0.28708180485905643,0.4298997638737774,78.71645793110703,22.07940967398806,0.2684417635077382,11,0.12510013580322266,-0.3031001091003436,-0.44484972953796387,0.09380006790161133,-0.6394004821777344,4,-0.18153661486685646,-1.9783982244834046,9.425200462341307,-2.7757258700242002,9.232600212097168,1.9111452638600486,9.317399978637695,-0.18153661486685646 3231,2018-11-26,9.32040023803711,9.490599632263184,9.223199844360352,9.487000465393066,24350000.0,-0.011454732635579723,2.0771231501144087,-3.442158775196548,47.264527905940525,61.08181520436661,0.1951175097422535,0.0946756630226595,-0.17388085323103475,0.052711850360543266,9.763575786742107,0.26739978790283203,0.4129573710411467,-0.11699976921081578,-0.5640944855109051,0.33009494708927356,-0.34054712736086046,0.10654758893922889,0.4916456034808032,53.78574903740927,-0.8880647095463203,0.2235473581500448,11,0.16470003128051758,-0.19510030746460139,-0.34365010261535645,0.19499969482421875,-0.2203998565673828,0,-0.12939362015186917,-1.8130900124037503,9.428400039672852,-1.9783982244834046,9.425200462341307,-2.7757258700242002,9.232600212097168,-0.12939362015186917 3232,2018-11-27,9.468999862670898,9.485799789428713,9.266799926757812,9.266799926757812,18040000.0,0.01594348105646204,-1.1661714350397776,-1.2136834332228539,49.494805582742444,57.03807600198018,-0.004847191033805487,-0.0027455374000062704,-0.3387168997718888,-0.08970476623288981,9.37847648126125,0.2189998626709002,0.3637017069354087,-0.0009801387786865234,-0.3396662690010821,0.33770599144370905,-0.1703232038898843,0.16836292633251126,0.29956725454002076,88.08853411059683,33.94952929775613,0.1693430651111977,11,-0.03679943084716797,-0.34369993209839045,-0.49539971351623535,0.04640007019042969,0.23400020599365234,1,-0.12440590490490144,2.0771231501144087,9.32040023803711,-1.8130900124037503,9.428400039672852,-1.9783982244834046,9.425200462341307,-0.12440590490490144 3233,2018-11-28,9.810400009155273,9.878199577331543,9.500399589538574,9.519000053405762,33270000.0,0.03605450960351764,-1.2994459648888592,1.4411476167567516,57.848458650827595,54.65706336534937,-0.366966220055172,-0.31501015476080596,-0.6947649905914375,-0.4269774650955789,9.697860531036904,0.40919971466064453,0.2885581806669997,0.31167001724243093,-0.04052348807374173,0.6638635225586036,0.1355732645843446,0.48776676990051726,-0.7229995727539062,89.64891666921466,37.390250173373026,0.17609675265808675,11,-0.32760000228881836,-0.6851000785827654,-0.8838498592376709,-0.2950000762939453,0.13700008392333984,2,-0.13522385157894223,-1.1661714350397776,9.468999862670898,2.0771231501144087,9.32040023803711,-1.8130900124037503,9.428400039672852,-0.13522385157894223 3234,2018-11-29,9.651200294494627,9.879599571228027,9.642800331115724,9.798999786376953,21335000.0,-0.016227647650664423,-1.8772791795822996,-0.5072049221907737,52.362476868146615,52.75849988318847,-0.22083063613778542,-0.12732216734759305,-0.5517913288146818,-0.26144290350680066,10.345588231570636,0.2367992401123029,0.21186600620332285,0.13024029731750275,-0.19974061712207636,0.46022121175708186,-0.034750159902285915,0.2952307545372914,-0.5479838752746566,65.2042395228718,14.390249207398782,0.16499045721978928,11,-0.16770029067992986,-0.5259003639221191,-0.7349500656127912,-0.135800361633299,0.31839942932129084,3,-0.10520970468725499,-1.2994459648888592,9.810400009155273,-1.1661714350397776,9.468999862670898,2.0771231501144087,9.32040023803711,-0.10520970468725499 3235,2018-11-30,9.464200019836426,9.651000022888184,9.260000228881836,9.61139965057373,47810000.0,-0.019375856779687006,2.454056057759543,0.9959413856070702,39.919586759204,49.55829942482253,-0.03461761942197583,0.063882747401383,-0.3767546479698307,-0.0700793243290807,10.440046297239869,0.3912000656127912,0.11244951384729163,-0.05734996795654368,-0.38685660297946,0.27215666706637265,-0.22210328546800184,0.10740334955491448,-0.32992827453613316,36.715459439040515,-8.1115948252353,0.16475331751145797,11,0.019299983978271484,-0.32270002365112305,-0.641049861907959,-0.0419001579284668,0.7281999588012695,4,-0.06307982933782408,-1.8772791795822996,9.651200294494627,-1.2994459648888592,9.810400009155273,-1.1661714350397776,9.468999862670898,-0.06307982933782408 3236,2018-12-03,9.50759983062744,9.577400207519533,9.359999656677246,9.550399780273438,23810000.0,0.004585681906558392,3.4917096046420992,0.29076125688371796,41.89265449603101,48.337391607035464,-0.0780060435165204,0.01991297626774191,-0.42365261473547555,-0.10941632574613713,10.30812240159794,0.21740055084228693,0.03790337285149015,-0.012940168380739081,-0.3424899744067158,0.31660963764523764,-0.17771507139372744,0.15183473463224928,-0.3435149722900377,39.96124347195664,-1.9634555582447177,0.16477490301298864,12,-0.024099826812742364,-0.2919998168945295,-0.7226498126983625,-0.08529996871948065,0.6314001083374041,0,-0.07558167002543059,2.454056057759543,9.464200019836426,-1.8772791795822996,9.651200294494627,-1.2994459648888592,9.810400009155273,-0.07558167002543059 3237,2018-12-04,9.366999626159668,9.661600112915039,9.297800064086914,9.479999542236328,27660000.0,-0.014788191233590542,-1.8942039596223224,2.640188061231201,40.88140207409223,47.22656355317836,0.07863955941352074,0.16702912146341298,-0.2873022302121164,0.03505793319410522,10.309252875223144,0.363800048828125,-0.005773841342181285,-0.1522403717041012,-0.4841055662010323,0.17962482279282987,-0.31817296895256675,0.013692225544364334,-0.17429417930664037,17.269126993044452,-23.93132746643198,0.16593259724846515,12,0.18440008163452148,0.005900382995605469,-0.6381995677947998,0.055300235748291016,0.6728000640869141,1,-0.02850424419194808,3.4917096046420992,9.50759983062744,2.454056057759543,9.464200019836426,-1.8772791795822996,9.651200294494627,-0.02850424419194808 3238,2018-12-06,9.398799896240234,9.406200408935547,9.06760025024414,9.345800399780273,32290000.0,0.003394925947445948,8.98812839339466,-0.4690224409016871,44.57175434713862,46.72939270230669,0.0814604178604732,0.13554693427728637,-0.32289634517053933,0.00900059132259301,10.684857030008827,0.33860015869140625,-0.048828414848179236,-0.11623010635375941,-0.45214265600598225,0.21968244329846343,-0.28418638117986994,0.05172616847235112,0.48079967498779297,40.788167851517954,-3.62634630293541,0.16795627482611136,12,0.07480001449584961,-0.007800102233886719,-0.6438999176025391,0.02349996566772461,0.8909997940063477,3,0.03236585263891034,-1.8942039596223224,9.366999626159668,3.4917096046420992,9.50759983062744,2.454056057759543,9.464200019836426,0.03236585263891034 3239,2018-12-07,9.348600387573242,9.597399711608887,9.256400108337402,9.40999984741211,35470000.0,-0.00534105515823069,-1.7746100721657485,-1.158491380861554,47.026506428191745,46.806908123590524,0.1337128670473895,0.17908183929271893,-0.27862872844642084,0.06455612900990104,10.540675140829059,0.3409996032714844,-0.049056625194797476,-0.15636963844299245,-0.4998633607179883,0.1871240838320034,-0.3281164995804904,0.015377222694505477,0.514759197235108,47.30643136272706,-0.5942288821543684,0.17174686113749763,12,0.1249995231628418,0.19499969482421875,-0.5509505271911621,0.036899566650390625,0.9477996826171875,4,0.0640523373211388,8.98812839339466,9.398799896240234,-1.8942039596223224,9.366999626159668,3.4917096046420992,9.50759983062744,0.0640523373211388 3240,2018-12-10,9.503000259399414,9.55739974975586,9.249600410461426,9.380800247192383,32295000.0,0.01651582754905334,1.6649409627611262,-1.9902457208536548,51.34043998480968,47.25978724346487,-0.010048866641515275,0.02078589161206068,-0.4356702964327468,-0.08386762150389337,10.129370484260003,0.3077993392944336,-0.03430617968464489,0.0011802196502692652,-0.3411103548928338,0.34347079419337234,-0.16996506762128227,0.1723255069218208,0.3444441387176518,73.29968178738517,20.722487559745403,0.17114528727155112,12,-0.029400348663330078,0.040599822998046875,-0.6637003421783447,-0.11750030517578125,0.8501996994018555,0,0.04910022642112333,-1.7746100721657485,9.348600387573242,8.98812839339466,9.398799896240234,-1.8942039596223224,9.366999626159668,0.04910022642112333 3241,2018-12-11,9.446999549865724,9.598199844360352,9.34220027923584,9.539999961853027,19800000.0,-0.00589295043723681,1.4450749640209135,-0.7610507585690058,53.80906439321537,47.73914933351743,0.07353106739319415,0.0503701089899149,-0.37600151484821076,-0.022554933915008846,9.105732819447507,0.2559995651245117,-0.03069272839998405,-0.03641047477722026,-0.3457538486369547,0.27293289908251417,-0.19108216170708658,0.11826121215264607,0.38484796529388277,63.87195073002692,6.823080945543616,0.15467168692986719,12,0.026600360870359552,0.0966005325317365,-0.5472993850708043,-0.06149959564209162,0.8178005218505824,1,0.07890340470933599,1.6649409627611262,9.503000259399414,-1.7746100721657485,9.348600387573242,8.98812839339466,9.398799896240234,0.07890340470933599 3242,2018-12-12,9.426199913024902,9.513400077819824,9.28339958190918,9.446999549865724,20160000.0,-0.002201718834750843,1.9947846171039725,0.22365101827357287,55.91252662040814,47.52404577458193,0.09791821279745072,0.04453276036780096,-0.3468319450304005,0.004652063717131227,7.572005853572902,0.23000049591064453,-0.022851049362060394,-0.03885011672973704,-0.3122231316557116,0.2345228981962375,-0.17553662419272342,0.09783639073324935,0.3903626568363947,67.58385546413024,5.734971934307502,0.13668650746298694,12,0.04739999771118164,0.1174001693725586,-0.49069976806640625,-0.04069995880126953,0.9753999710083008,2,0.07561902277873522,1.4450749640209135,9.446999549865724,1.6649409627611262,9.503000259399414,-1.7746100721657485,9.348600387573242,0.07561902277873522 3243,2018-12-13,9.45460033416748,9.51580047607422,9.32040023803711,9.474200248718262,16925000.0,0.0030129237025129374,2.801547395958862,0.9423200366803414,50.997959278807116,47.37243270909976,0.015354706786375516,-0.0030688142709376365,-0.3595254121049276,-0.01883524967313477,6.4012511978866415,0.19540023803711115,-0.0067192615837292635,0.0016402721405022191,-0.24910346794705163,0.25238401222805606,-0.1237315979032747,0.12701214218427914,0.3469829893014733,58.80672880423929,-1.7157615148591105,0.1253718700437767,12,-0.09000015258789062,0.08899974822998047,-0.5191001892089844,-0.11120033264160156,0.9727993011474592,3,0.061895726460724054,1.9947846171039725,9.426199913024902,1.4450749640209135,9.446999549865724,1.6649409627611262,9.503000259399414,0.061895726460724054 3244,2018-12-14,9.15659999847412,9.444000244140623,9.105999946594238,9.356800079345703,34850000.0,-0.03151908332036346,-1.2428672229235962,10.21433437135081,42.31247906184095,47.63830963161498,0.26353092311357607,0.2751901522229083,-0.04900220180570258,0.28466573602340084,6.115995565947794,0.3486003875732422,-0.012031411312781515,-0.2748700618743918,-0.5499511670034885,0.00021104325470489016,-0.4124106144389401,-0.13732950930984344,0.6303036635303378,10.280386507500962,-45.960308848476814,0.13754055256454853,12,0.20800018310547053,0.3870000839233416,-0.21299982070922674,0.1868000030517596,1.5111999511718768,4,0.12375769302593786,2.801547395958862,9.45460033416748,1.9947846171039725,9.426199913024902,1.4450749640209135,9.446999549865724,0.12375769302593786 3245,2018-12-17,8.869999885559082,9.196200370788574,8.840200424194336,9.142000198364258,41100000.0,-0.031299839783631156,-1.147169887290161,1.3586423722758008,38.42991667111719,47.25356098440233,0.510683657610242,0.5443334710951042,0.23974352813146815,0.574469186023963,6.799038755390235,0.3559999465942383,-0.07028483334815938,-0.5326701641082767,-0.9048273157583395,-0.16051301245821392,-0.718748739933309,-0.34659158828324443,0.9025177082101692,3.9313303641075965,-50.44622543365948,0.18607857582503168,12,0.38090038299560547,0.5599002838134766,0.11065030097961426,0.37559986114501775,1.9974002838134783,0,0.16081174780550067,-1.2428672229235962,9.15659999847412,2.801547395958862,9.45460033416748,1.9947846171039725,9.426199913024902,0.16081174780550067 3246,2018-12-18,8.87600040435791,9.014599800109863,8.776000022888184,8.957599639892578,32770000.0,0.0006764959274234705,1.4396760620377278,0.2999968444636114,33.56250822793206,46.440350557051204,0.4533427622242616,0.519342883116785,0.234977447029177,0.5732946288537555,7.579290584173276,0.2385997772216797,-0.11100441006968786,-0.4977096557617191,-0.9367822119135738,-0.05863709960986441,-0.7172459338376456,-0.27817337768579264,0.8592245026283436,13.51721008537684,-35.08438514318728,0.21953627807592735,12,0.3110995292663574,0.5217995643615723,0.19989943504333496,0.2694997787475586,1.7639999389648438,1,0.16642626038165664,-1.147169887290161,8.869999885559082,-1.2428672229235962,9.15659999847412,2.801547395958862,9.45460033416748,0.16642626038165664 3247,2018-12-19,8.541000366210938,8.947600364685059,8.482199668884277,8.837200164794922,47150000.0,-0.03774222880639977,-1.2493927200151187,3.629933499292919,14.687920488647535,43.119924572774416,0.7362808236656253,0.8360598870392266,0.5678604446887086,0.9030655885241714,8.59355135020855,0.46540069580078125,-0.12272324827539727,-0.7938897132873528,-1.3698689091070797,-0.2179105174676259,-1.0818793111972163,-0.5059001153774894,1.1366710477294326,5.688917512218471,-36.16227400610614,0.28798959790986334,12,0.49919939041137695,0.7098994255065918,0.6266496181488037,0.5531997680664062,2.060199737548828,2,0.2018264408844772,1.4396760620377278,8.87600040435791,-1.147169887290161,8.869999885559082,-1.2428672229235962,9.15659999847412,0.2018264408844772 3248,2018-12-20,8.015399932861326,8.492600440979004,7.833399772644043,8.448200225830076,68175000.0,-0.06153850963745888,1.5276064197404287,1.4611768645279277,12.200787073622479,39.250400200044496,1.1678177268797665,1.3342002965123818,1.086140456553581,1.4225086362901838,9.750517964422196,0.7076005935668945,-0.15903048827113864,-1.2586301326751723,-2.083549186527632,-0.43371107882271254,-1.671089659601403,-0.8461706057489415,1.566633741474556,11.300143234663757,-26.457039317182925,0.41245952692623,12,0.7003998756408709,0.8427000045776385,1.329250097274782,1.1098999977111816,2.6442003250122106,3,0.2977019201985165,-1.2493927200151187,8.541000366210938,1.4396760620377278,8.87600040435791,-1.147169887290161,8.869999885559082,0.2977019201985165 3249,2018-12-21,7.888400077819824,8.142000198364258,7.814000129699707,8.029999732971191,47470000.0,-0.01584448138649097,-1.2589571305655718,0.3271708856296714,12.548753488220228,34.94021281153456,1.1911700008816766,1.4125877920242509,1.2124976924807847,1.5527083960295727,11.37848467060651,0.3280000686645508,-0.19100560824862356,-1.3087899684906006,-2.3359336389198226,-0.28164629806137853,-1.8223618037052116,-0.7952181332759896,1.5187702063468738,5.38271850260325,-31.163435979333823,0.5135718352146115,12,0.8176999092102051,0.958399772644043,1.4656498432159424,1.2368998527526838,2.7038002014160156,4,0.3218649577160946,1.5276064197404287,8.015399932861326,-1.2493927200151187,8.541000366210938,1.4396760620377278,8.87600040435791,0.3218649577160946 3250,2018-12-24,7.716800212860107,7.8512001037597665,7.664000034332275,7.800000190734862,21260000.0,-0.021753443444407994,1.017244258550825,0.5875718961731642,9.883553126175684,30.059600448530155,1.209995891344569,1.5277107253436863,1.3816282150598838,1.7236782933375832,13.189997557386052,0.22440004348754883,-0.24485716882131747,-1.3948098421096802,-2.6090223326767887,-0.18059735154257162,-2.0019160873932336,-0.7877035968261268,1.4991896527705517,3.909387508107045,-30.87443489362488,0.6071062452835541,12,0.8731000423431396,1.054999589920044,1.6837496757507324,1.4084997177124006,2.8271994590759295,0,0.3824123542641449,-1.2589571305655718,7.888400077819824,1.5276064197404287,8.015399932861326,-1.2493927200151187,8.541000366210938,0.3824123542641449 3251,2018-12-26,8.114399909973145,8.123200416564941,7.6732001304626465,7.740799903869629,31665000.0,0.05152390707879606,1.3006089652953166,-4.490385882865428,24.837302631856232,26.606797783135498,0.674409336180112,1.0910675564484453,0.9849807456983868,1.3220859253716952,14.28441284994492,0.4500002861022949,-0.29808240066418534,-0.9369101285934445,-2.22500090353768,0.35118064635079094,-1.5809555160655613,-0.29286474112132765,0.88431137927574,35.08879399533044,-1.8315979890658198,0.6440453874721175,12,0.47550034523010254,0.6573998928070068,1.2860000133514404,1.0109000205993635,2.444000244140625,2,0.33927342624755186,1.017244258550825,7.716800212860107,-1.2589571305655718,7.888400077819824,1.5276064197404287,8.015399932861326,0.33927342624755186 3252,2018-12-27,8.291000366210938,8.291399955749513,8.004199981689451,8.088399887084961,28685000.0,0.021763834442118046,1.8239966241560246,0.5422924941544054,28.969570281934466,24.1591990057052,0.3574346502430199,0.8660944506794408,0.8139639557686031,1.1415562810616677,15.220485178653947,0.28719997406006215,-0.3753599304260842,-0.7014096975326538,-2.0165295943595485,0.6137101992942418,-1.358969645946102,-0.04384974911920558,0.5208513473496215,75.66980740645255,37.61775436154785,0.6575599484134477,12,0.2629997730255127,0.48079943656921387,1.1093995571136475,0.8342995643615705,2.241999626159666,3,0.2833192465754686,1.3006089652953166,8.114399909973145,1.017244258550825,7.716800212860107,-1.2589571305655718,7.888400077819824,0.2833192465754686 3253,2018-12-28,8.483799934387207,8.600000381469728,8.301600456237793,8.301600456237793,35685000.0,0.0232540778748489,-2.2755299659775123,0.8993042806977904,34.425875597849455,23.282909731928367,0.013907759638126294,0.5995529147191778,0.6276786105383216,0.9420830232700084,15.763031255490981,0.30900001525879084,-0.4575862144903624,-0.44228012561798025,-1.7168822269452981,0.8323219757093376,-1.0795811762816392,0.1950209250456787,0.16735254408139255,87.58542692447772,48.60946095218678,0.6373010506636592,12,-0.05369973182678223,0.28799986839294434,0.8787500858306867,0.641499996185301,2.0374002456665057,4,0.24958157732953423,1.8239966241560246,8.291000366210938,1.3006089652953166,8.114399909973145,1.017244258550825,7.716800212860107,0.24958157732953423 3254,2018-12-31,8.635800361633299,8.6697998046875,8.507800102233888,8.507800102233888,25090000.0,0.017916550180537838,-1.5312402211328264,0.7025281339963165,34.36915556912376,22.8317140539291,-0.24556037913226803,0.3874453892999359,0.4867364760459463,0.7833404505045642,16.254598494740684,0.18599987030029297,-0.5473560932343435,-0.23950970172882258,-1.472717845854179,0.9936984423965329,-0.8561137737915008,0.3770943703338556,-0.9718003273010236,96.6196608851687,59.42486060463864,0.6166040720626778,12,-0.29650044441222967,0.13599944114685236,0.703599691390993,0.489499568939209,3.079799652099611,0,0.23435000943647033,-2.2755299659775123,8.483799934387207,1.8239966241560246,8.291000366210938,1.3006089652953166,8.114399909973145,0.23435000943647033 3255,2019-01-02,8.867199897766113,8.949199676513672,8.479599952697754,8.556599617004395,35315000.0,0.026795378128571024,-1.0215244022595902,2.426559775887057,40.170891116449155,23.565978819319888,-0.5335023318163703,0.11491882024470002,0.2680999817705736,0.5434261731111185,16.692685819419477,0.46959972381591797,-0.6324542825394079,0.021739840507507324,-1.179948882534788,1.2234285635498026,-0.5791045210136403,0.6225842020286549,-1.183083868026733,93.57368276490911,57.285012829527844,0.6008443615211478,1,-0.5606000423431396,-0.09540009498596191,0.4722001552581787,0.2581000328063947,2.7882003784179688,2,0.19453721595971918,-1.5312402211328264,8.635800361633299,-2.2755299659775123,8.483799934387207,1.8239966241560246,8.291000366210938,0.19453721595971918 3256,2019-01-03,8.788999557495117,9.0,8.761599540710451,8.838600158691406,33730000.0,-0.008819056880706722,-3.567030838936105,-0.15969271204342805,39.404017304923144,26.312211798906066,-0.5240503863077492,0.14390098280512298,0.3604745901790096,0.6125354678733501,17.105386081807048,0.238400459289549,-0.6860267634064954,-0.020530486106872914,-1.1811296398648494,1.1400686676511036,-0.6008300629858603,0.5597690907721145,-1.0542801818847654,78.81096217864494,44.56084376768637,0.580299576878988,1,-0.4569995403289795,-0.01719975471496582,0.5504004955291748,0.3363003730773908,3.278200149536133,3,0.19968144303116775,-1.0215244022595902,8.867199897766113,-1.5312402211328264,8.635800361633299,-2.2755299659775123,8.483799934387207,0.19968144303116775 3257,2019-01-04,9.100000381469727,9.14680004119873,8.825599670410156,8.880200386047363,44965000.0,0.03538523604878252,1.0497834905043164,-4.431397808113824,44.60996327251515,29.913231376560805,-0.83525411463342,-0.19829505739537723,0.06584550946235979,0.2948655059920018,17.802676334736837,0.3578004837036133,-0.7038310280704092,0.3038203001022346,-0.8357309164057973,1.4433715166102665,-0.26595530815178137,0.8735959083562506,-1.2893641683959958,94.4628865700204,60.70337105824244,0.5697756082540162,1,-0.6946003437042236,-0.3282005786895752,0.2051997184753418,0.025299549102781427,2.773200035095213,4,0.16026370456135064,-3.567030838936105,8.788999557495117,-1.0215244022595902,8.867199897766113,-1.5312402211328264,8.635800361633299,0.16026370456135064 3258,2019-01-07,9.70300006866455,9.718199729919434,9.078399658203123,9.09220027923584,51915000.0,0.06626369911178331,-1.0043829510077444,2.778888999770042,57.6007103204747,34.91900435792241,-1.3116244046269347,-0.819344541353555,-0.5154367047634487,-0.3111059428936187,18.249743188789623,0.6398000717163104,-0.6999666532810362,0.8916099786758416,-0.289182404010905,2.072402361362588,0.3012137873324683,1.4820061700192149,-1.7854707493408197,98.77283513735345,59.48042019190525,0.5903961913433734,1,-1.0119001865386963,-0.9312002658843994,-0.42424988746643066,-0.5777001380920428,2.2894001007080096,0,0.08554054599942806,1.0497834905043164,9.100000381469727,-3.567030838936105,8.788999557495117,-1.0215244022595902,8.867199897766113,0.08554054599942806 3259,2019-01-08,9.947400093078613,9.993399620056152,9.706600189208984,9.863800048828123,44160000.0,0.025188088496808536,2.2665250992510684,0.13686979874155208,65.16524719894178,41.061414810451986,-1.3781695664197038,-1.071521306815752,-0.7211046528370488,-0.5598522293190875,19.601973351775932,0.29039955139160156,-0.6204038714558724,1.1060700178146359,-0.15940525061023259,2.3715452862395052,0.47333238360220165,1.73880765202707,-1.849803732695312,96.96132004984457,50.99849525108618,0.6327376342124346,1,-1.1141002178192139,-1.1187002658843994,-0.6433501243591309,-0.8221001625061053,2.141200065612791,1,0.057683422965398634,-1.0043829510077444,9.70300006866455,1.0497834905043164,9.100000381469727,-3.567030838936105,8.788999557495117,0.057683422965398634 3260,2019-01-09,9.969599723815918,10.110400199890137,9.824999809265137,9.94379997253418,39635000.0,0.0022317018044495374,-1.1670486431687757,0.30860930174193113,65.32338305798453,45.5598681911329,-1.1702700308138922,-1.114092237476406,-0.7105306414758736,-0.5967141661251958,21.077129478102137,0.285400390625,-0.46885849741550345,1.1049396753311154,-0.22733819796758503,2.4372175486298158,0.43880073868176517,1.7710786119804656,-1.6445069722718753,89.5610611459924,37.862624412466765,0.6661389366493501,1,-0.912299633026123,-1.082399606704712,-0.6651997566223145,-0.84429979324341,2.148200035095215,2,0.1751324364353417,2.2665250992510684,9.947400093078613,-1.0043829510077444,9.70300006866455,1.0497834905043164,9.100000381469727,0.1751324364353417 3261,2019-01-10,10.192399978637695,10.196599960327148,9.913399696350098,9.915800094604492,41660000.0,0.022347963909678414,-1.0127901853797403,10.721029091043507,73.89039010907292,50.55107039414828,-1.1927365734799995,-1.3472604326760766,-0.9066415701577135,-0.8256244385821407,22.83535434462145,0.2832002639770508,-0.29166184245906734,1.2904699087142948,-0.14788247566088053,2.72882229308947,0.5712937165267071,2.0096461009018824,-1.617364184325199,99.69365566730059,40.43310504738187,0.7191761921875878,1,-0.9432997703552246,-1.2620999813079834,-0.8798999786376953,-1.0671000480651873,1.796799659729004,3,0.1435383521656035,-1.1670486431687757,9.969599723815918,2.2665250992510684,9.947400093078613,-1.0043829510077444,9.70300006866455,0.1435383521656035 3262,2019-01-11,10.138999938964844,10.265999794006348,10.079999923706056,10.14780044555664,39410000.0,-0.005239201737056387,-1.933739470517503,-0.03181673999089768,85.58310756544292,56.23520727943645,-0.9494781874354885,-1.3046091465907388,-0.8282278872463174,-0.7811786865250951,24.52255812459306,0.1859998703002912,-0.07169756950098716,1.2014298677444462,-0.3242901390882089,2.7271498745771012,0.43856986432811773,1.9642898711607746,-1.3045138780900025,89.30617712033111,22.988411518797122,0.7628600034163278,1,-0.766200065612793,-1.1740000247955322,-0.78944993019104,-1.0137000083923358,1.8157997131347656,4,0.1901765242798954,-1.0127901853797403,10.192399978637695,-1.1670486431687757,9.969599723815918,2.2665250992510684,9.947400093078613,0.1901765242798954 3263,2019-01-14,10.039799690246582,10.219799995422363,9.995200157165527,10.057000160217283,41995000.0,-0.009784026956842995,-3.2218198766671446,1.9544863459035693,86.38791651464078,62.01506960671611,-0.677605312375599,-1.2219703880012744,-0.7181264418615072,-0.6932961751768474,26.21436319535979,0.22459983825683594,0.10052060138862018,1.0729696512222286,-0.5156490296231944,2.6615883320676526,0.27866031079951625,1.867278991644941,-0.9476411574080696,59.563771261207044,-13.864463137008322,0.7943093404227118,1,-0.6669998168945312,-1.0747997760772705,-0.5776498317718506,-0.914499759674074,1.9840002059936523,0,0.18261327744411693,-1.933739470517503,10.138999938964844,-1.0127901853797403,10.192399978637695,-1.1670486431687757,9.969599723815918,0.18261327744411693 3264,2019-01-15,10.289799690246582,10.34000015258789,10.002400398254396,10.0600004196167,35755000.0,0.024900895208384455,1.0448186229205068,-13.360057662454253,92.39436588734257,67.81767791459316,-0.7468515250997729,-1.4574449631462087,-0.953167011820355,-0.9542810158594683,27.331888642873214,0.3375997543334943,0.2723724665240219,1.2663096666336067,-0.4281176218528717,2.960736955120085,0.4190960223903666,2.1135233108768468,-0.9863497303978601,90.2523439076918,7.698713606484233,0.8472136442432393,1,-0.7389998435974121,-1.287799596786499,-0.8574998378753662,-1.164499759674074,1.7146005630493164,1,0.16546488079256072,-3.2218198766671446,10.039799690246582,-1.933739470517503,10.138999938964844,-1.0127901853797403,10.192399978637695,0.16546488079256072 3265,2019-01-16,10.29640007019043,10.378399848937988,10.25220012664795,10.310400009155273,26205000.0,0.0006414488272403762,-1.4648425130851044,-0.06092246910301209,91.26946191166937,73.58050509312051,-0.5916144658107143,-1.4247516100669753,-0.95234691528659,-0.9734338901248414,27.750949467157415,0.12619972229003906,0.43023682814883735,1.2015900373458859,-0.5832972868707262,2.986477361562498,0.3091463752375798,2.094033699454192,-0.7856400717938747,82.36564476566282,-5.93618429282354,0.8924436621083061,1,-0.6944003105163574,-1.2752001285552979,-0.7878000736236572,-1.1711001396179217,1.6367998123168945,2,0.17406084420608847,1.0448186229205068,10.289799690246582,-3.2218198766671446,10.039799690246582,-1.933739470517503,10.138999938964844,0.17406084420608847 3266,2019-01-17,10.35319995880127,10.428799629211426,10.18019962310791,10.238200187683104,37670000.0,0.005516480344939456,-1.1523726168556119,-8.214305177111843,90.85503800072324,78.71884672958808,-0.45058223181809254,-1.438986712107024,-1.0033440334709418,-1.0408142631612023,27.931225886229843,0.24860000610351562,0.5930323981865815,1.1845299482345588,-0.6825939157679777,3.0516538122370944,0.25096801623329057,2.118091880235827,-0.6689119902964276,82.56463042875806,-7.032060468673919,0.9335619320012678,1,-0.5996003150939941,-1.306800127029419,-0.8445999622344971,-1.2279000282287615,1.6367998123168945,3,0.17044003855153744,-1.4648425130851044,10.29640007019043,1.0448186229205068,10.289799690246582,-3.2218198766671446,10.039799690246582,0.17044003855153744 3267,2019-01-18,10.264800071716307,10.475799560546877,10.19260025024414,10.426600456237793,44015000.0,-0.008538412030747455,1.1767935551499265,-1.4069626656494056,86.80663133256542,81.96394906426482,-0.20068374465827254,-1.2804730416393877,-0.9057032794282112,-0.9644689630754915,27.438881923230298,0.28319931030273615,0.7323774983525837,1.0099400758743275,-0.8939715427086163,2.9138516944572714,0.057984266582854715,1.9618958851658004,-0.4316097710701481,56.096597843018,-32.36014066132395,0.9519558092914722,1,-0.17360019683837713,-1.1949002742767316,-0.7562000751495344,-1.1395001411437988,1.7208003997802752,4,0.1679915394944529,-1.1523726168556119,10.35319995880127,-1.4648425130851044,10.29640007019043,1.0448186229205068,10.289799690246582,0.1679915394944529 3268,2019-01-22,10.401599884033203,10.50979995727539,10.220000267028807,10.244000434875488,48405000.0,0.013327080056223961,-1.8190660846896762,-0.9740363079099268,86.72321594677001,84.35927892513465,-0.25475620428921175,-1.295773732686822,-1.0343834901757134,-1.1046315545941567,25.783329175909884,0.2897996902465838,0.8985334470952964,1.0274298906326287,-0.8483004797973113,2.9031602610625695,0.08956470541765782,1.9652950758475995,-0.4398877314069001,78.67556813589769,-8.387219300707045,0.9378651852149703,1,-0.23420000076293945,-1.3146998882293701,-0.8929998874664307,-1.2762999534606951,1.7490005493164062,1,0.14932316041598748,1.1767935551499265,10.264800071716307,-1.1523726168556119,10.35319995880127,-1.4648425130851044,10.29640007019043,0.14932316041598748 3269,2019-01-23,10.42739963531494,10.648200035095217,10.381600379943848,10.470600128173828,52015000.0,0.0024803637487864627,-2.9555137357001118,-0.2741157604913731,85.48165177409554,86.59908656025807,-0.229435232562329,-1.1822179957333052,-1.0537499328460846,-1.1331959924166988,24.11091094459885,0.26659965515136896,1.0387569703377117,0.92627966403961,-0.8679617388374705,2.7205210669166906,0.02915896260106976,1.8234003654781503,-0.35606992175881835,52.82046893021416,-32.03824060485947,0.8971207014385401,1,-0.14659976959228338,-1.2712996006011945,-0.9732995033264142,-1.3020997047424316,1.8052005767822283,2,0.15309667959005768,-1.8190660846896762,10.401599884033203,1.1767935551499265,10.264800071716307,-1.1523726168556119,10.35319995880127,0.15309667959005768 3270,2019-01-24,10.667799949645996,10.720999717712402,10.37320041656494,10.43000030517578,39155000.0,0.023054675445341344,1.0209188211205387,-5.504558599527398,89.79159184949654,88.36588675363849,-0.40273208113130465,-1.254521228986679,-1.285313081459421,-1.3729345850427332,22.180235904561872,0.3477993011474627,1.0936228967733577,1.019129991531372,-0.6373476096564978,2.675607592719243,0.19089119093743712,1.847368792125307,-0.4810961717820561,90.16276650149013,4.351553812054576,0.8282388005939353,1,-0.30970001220703125,-1.4753000736236572,-1.2136998176574707,-1.542500019073488,1.7091999053955096,3,0.12529296668093748,-2.9555137357001118,10.42739963531494,-1.8190660846896762,10.401599884033203,1.1767935551499265,10.264800071716307,0.12529296668093748 3271,2019-01-25,10.86740016937256,10.878000259399414,10.70699977874756,10.779999732971193,33760000.0,0.01871053269359324,2.149162246654326,0.3675381289828367,89.28602469106485,88.77732198981872,-0.5548641578099627,-1.3041637562415254,-1.4816082459209827,-1.569536900702106,21.364772199079823,0.21020030975341797,1.1073907148290871,1.0810801982879656,-0.4941209705638272,2.6562813671397585,0.29347961386206833,1.868680782713863,-0.5738372035389272,98.45344472056283,13.169165377145134,0.7876005844258968,1,-0.43079996109008967,-1.5964000225067156,-1.5269999504089373,-1.7421002388000524,1.4527997970581037,4,0.09807310824335813,1.0209188211205387,10.667799949645996,-2.9555137357001118,10.42739963531494,-1.8190660846896762,10.401599884033203,0.09807310824335813 3272,2019-01-28,10.640000343322754,10.85260009765625,10.635600090026855,10.812000274658203,28910000.0,-0.020924951920946455,-1.4004367480206559,-1.967952774807411,75.00267199776866,87.51229482127735,-0.2781770842467086,-0.9399514381435665,-1.2527748393645552,-1.337617643949745,21.023346577598474,0.2318000793457049,1.1167253171270257,0.7362303733825684,-0.7149309288181893,2.187391675583326,0.010649722282188634,1.461811024482948,-0.2667999267578143,63.829799568962486,-18.93248759460029,0.725580651100379,1,-0.1998000144958496,-1.3690001964569092,-1.347550392150879,-1.514700412750246,1.6281995773315412,0,0.1268796413754456,2.149162246654326,10.86740016937256,1.0209188211205387,10.667799949645996,-2.9555137357001118,10.42739963531494,0.1268796413754456 3273,2019-01-29,10.601200103759766,10.68000030517578,10.386799812316896,10.65999984741211,27960000.0,-0.0036466389390050757,4.935193050193192,0.3418591111973608,69.59596623666908,84.97913930453585,-0.16915612515664513,-0.7740746264248699,-1.2098352418621907,-1.2952153920862521,21.350534924789898,0.29320049285888317,1.0756271880052033,0.5915601253509521,-0.7262373241119526,1.909357574813857,-0.06733859938050024,1.2504588500824045,0.27680015563964844,45.16635463168871,-34.320995475631314,0.6588987247314526,1,-0.07210016250610352,-1.330199956893921,-1.4556503295898438,-1.4759001731872576,1.5894002914428693,1,0.13058902333574784,-1.4004367480206559,10.640000343322754,2.149162246654326,10.86740016937256,1.0209188211205387,10.667799949645996,0.13058902333574784 3274,2019-01-30,10.659600257873537,10.772600173950195,10.540599822998047,10.698800086975098,19855000.0,0.005508824806830903,1.4839437597639298,0.6666666666666364,70.24173089211351,82.64272474680743,-0.18951290580642777,-0.709457072890121,-1.2597859182967834,-1.3497619169044697,21.98733104876695,0.23200035095214844,1.0105728927110889,0.5487702846527114,-0.6281147949993002,1.725655364304723,-0.039672255173293536,1.1372128244787163,0.2085759925842261,56.735326956610955,-20.590542076612742,0.5884425398260054,1,-0.13050031661987482,-1.3886001110076922,-1.8726503849029559,-1.7331004142761248,1.6691999435424787,2,0.13987392954766475,4.935193050193192,10.601200103759766,-1.4004367480206559,10.640000343322754,2.149162246654326,10.86740016937256,0.13987392954766475 3275,2019-01-31,10.59220027923584,10.699600219726562,10.549200057983398,10.656000137329102,17440000.0,-0.006322936790046474,-1.0080088109653227,1.6275544959128803,62.90510360198113,79.53717648028052,-0.08464211481345885,-0.5335538097315791,-1.1800192437365702,-1.2798734352702752,23.474941628465764,0.15040016174316406,0.9497933689935909,0.3951202869415287,-0.6426250547026164,1.4328656285856738,-0.123752383880543,0.9139929577636003,0.2663484424591065,41.816017908558194,-31.330479772190984,0.5188726708220726,1,-0.0569000244140625,-1.3212001323699951,-1.8157503604888916,-1.6754002571105957,1.7453994750976545,3,0.15486866652975273,1.4839437597639298,10.659600257873537,4.935193050193192,10.601200103759766,-1.4004367480206559,10.640000343322754,0.15486866652975273 3276,2019-02-01,10.543999671936037,10.619400024414062,10.4552001953125,10.589599609375,32185000.0,-0.004550575520583022,2.1216469799022764,0.7147341514820571,63.116964306121886,76.90499125512014,-0.007297767357608009,-0.36589101807072844,-1.1200536532751535,-1.2297523001306612,25.052734112351793,0.1641998291015625,0.8419320109627257,0.25916967391967916,-0.5485574302264702,1.0668967780658285,-0.14469387815339552,0.6630332259927538,0.3051140715713476,33.74833905578533,-35.81100984454829,0.40386355207307467,2,0.0050005912780743955,-1.2683994770050067,-1.8631496429443377,-1.7021996974945086,2.075799942016598,4,0.17384296662908594,-1.0080088109653227,10.59220027923584,1.4839437597639298,10.659600257873537,4.935193050193192,10.601200103759766,0.17384296662908594 3277,2019-02-04,10.55840015411377,10.73840045928955,10.509200096130373,10.565199851989746,27495000.0,0.0013657513871192517,-3.3574290635482957,0.14911638607132235,67.7724440051925,74.79934992827819,0.027187760762496183,-0.27977391818941655,-1.1178368564509569,-1.244393159308654,26.977548422510072,0.2292003631591779,0.7557346688714048,0.20065016746520925,-0.3911681759987786,0.7924685109291971,-0.09525900426678469,0.4965593391972032,0.2814673107698056,44.47905156708442,-25.256399509627776,0.2959091717319939,2,0.0672001838684082,-1.117300033569336,-1.8775501251220703,-1.7166001796722412,2.182999610900879,0,0.1668623831831626,2.1216469799022764,10.543999671936037,-1.0080088109653227,10.59220027923584,1.4839437597639298,10.659600257873537,0.1668623831831626 3278,2019-02-05,10.532999992370604,10.63599967956543,10.468600273132324,10.62600040435791,19405000.0,-0.00240568280917719,1.9628485585038147,13.677138849930135,59.85093837591266,71.95149288403566,0.08178806722212073,-0.19921801502936098,-1.0730381873260502,-1.219099295087707,27.633462381797102,0.16739940643310547,0.6700468227263094,0.1337500095367421,-0.3753777556553395,0.6428777747288237,-0.1208138730592978,0.388313892132782,0.2978061194616384,24.511594925754657,-40.86766340136399,0.2545638825960404,2,0.09260034561157404,-0.9431996345520002,-1.870100021362303,-1.6912000179290754,2.314800262451172,1,0.16473938379764097,-3.3574290635482957,10.55840015411377,2.1216469799022764,10.543999671936037,-1.0080088109653227,10.59220027923584,0.16473938379764097 3279,2019-02-06,10.521200180053713,10.61460018157959,10.381799697875977,10.545599937438963,62950000.0,-0.0011202707989592664,1.8669966938557394,0.26236182038183503,59.06743723727053,68.53769792712164,0.1210192117142963,-0.14991252066298166,-1.0477860589487022,-1.209563981779306,27.683024147401692,0.23280048370361328,0.606721935646517,0.09326019287109588,-0.37138315351395335,0.5579035392561451,-0.13906148032142873,0.3255818660636205,0.30072580578822183,39.09147070386199,-23.141961667474654,0.23232167319252428,2,0.1086997985839826,-0.8424000740051287,-1.9202501773834246,-1.6794002056121844,2.2587995529174805,2,0.15867013140894337,1.9628485585038147,10.532999992370604,-3.3574290635482957,10.55840015411377,2.1216469799022764,10.543999671936037,0.15867013140894337 3280,2019-02-07,11.71560001373291,12.119999885559082,11.333600044250488,11.368399620056152,218420000.0,0.11352315451079087,-2.773515831285494,-14.22966581981837,78.6555492972211,67.35653399447233,-1.0159586133496727,-1.2720165100112197,-2.214680336252149,-2.3996795635203547,28.46308072773858,1.5987997055053693,0.5637624816284408,1.2003600120544426,0.5013290236294736,1.8993910004794117,0.8508445178419581,1.5498755062669272,-1.3338003158569336,76.73456287188604,16.367626831331933,0.34951549421248407,2,-0.46470022201538086,-1.4158000946044922,-3.1600501537323,-2.873800039291382,1.400400161743164,3,0.0523404850766771,1.8669966938557394,10.521200180053713,1.9628485585038147,10.532999992370604,-3.3574290635482957,10.55840015411377,0.0523404850766771 3281,2019-02-08,11.655400276184082,11.844200134277346,11.572199821472168,11.648200035095215,45975000.0,-0.005138425473579011,-2.4170750116812854,0.020737998055297666,79.59982233813732,67.86732847673552,-0.9300285740048828,-1.1558539369427443,-2.123625774465639,-2.3341034044656404,29.13380190613989,0.27200031280517756,0.5327750538107967,1.0670102596282955,0.21975067587420583,1.9142698433823853,0.6433804677512516,1.4906400515053395,-1.2736005783081055,73.27122545106398,11.853371290522801,0.42362979187704475,2,-0.40450048446655273,-1.2146005630493164,-3.1162004470825195,-2.8136003017425537,1.661799430847168,4,0.058530763593196866,-2.773515831285494,11.71560001373291,1.8669966938557394,10.521200180053713,1.9628485585038147,10.532999992370604,0.058530763593196866 3282,2019-02-11,12.06719970703125,12.170999526977539,11.68299961090088,11.68299961090088,75275000.0,0.03533121309343734,-1.5403424985665244,53.359337748344124,81.73779486120844,69.21642054612879,-1.2494864997756334,-1.4923018658961826,-2.503939619048511,-2.7370425775124723,29.84312455235452,0.515599250793457,0.47620029318260393,1.382399702072144,0.335216939932824,2.429582464211464,0.858808321002483,1.9059910831418048,-1.650636005401612,94.19853398944198,33.51935166365001,0.5235913810696602,2,-0.7908000946044922,-1.5689001083374023,-3.5152997970581055,-3.2253997325897217,1.2486000061035156,0,0.04579354948434311,-2.4170750116812854,11.655400276184082,-2.773515831285494,11.71560001373291,1.8669966938557394,10.521200180053713,0.04579354948434311 3283,2019-02-12,11.87320041656494,12.251999855041506,11.85099983215332,12.15999984741211,47060000.0,-0.016076579088458387,-1.4214933384011694,-0.7464845369269535,75.8899923971099,69.84400515779504,-0.9566846121578507,-1.2162647612345072,-2.2910658974257547,-2.536233480858243,30.895528174952542,0.40100002288818537,0.40738740352517944,1.0967303752899156,-0.03063385142286279,2.224094602002694,0.5330482619335264,1.6604124886463048,-1.3864592819213861,79.7455134935571,17.325710490710343,0.5636821133563894,2,-0.5563006401061994,-1.2080006599426252,-3.2846004962921125,-3.0314004421234113,1.535799980163576,1,0.07312260536244608,-1.5403424985665244,12.06719970703125,-2.4170750116812854,11.655400276184082,-2.773515831285494,11.71560001373291,0.07312260536244608 3284,2019-02-13,11.99240016937256,12.065799713134766,11.871399879455565,11.871399879455565,25335000.0,0.010039395329444423,-2.2132126925076983,-0.4218986403131135,74.79596507501928,71.16521198813261,-0.9688273056645471,-1.2662933552365576,-2.3844846898113783,-2.647576946926252,31.778280723243967,0.194399833679201,0.4118736802488705,1.1308001041412368,-0.09469301677481035,2.356293225057284,0.5180535436832123,1.7435466645992612,-1.3997435115051289,71.73347787981879,12.293269382251538,0.6127465604580238,2,-0.6755003929138201,-1.0131001472473162,-3.2609503269195574,-3.150600194931032,1.4368000030517543,2,0.07132851417298647,-1.4214933384011694,11.87320041656494,-1.5403424985665244,12.06719970703125,-2.4170750116812854,11.655400276184082,0.07132851417298647 3285,2019-02-14,12.088600158691404,12.137999534606935,11.87600040435791,11.940400123596193,24480000.0,0.00802174610254669,1.121460866342065,1.2247907438641192,73.78096907391863,72.3501014067767,-0.9280331498478134,-1.2873447488267225,-2.4472258187721163,-2.731928390845175,32.66383265258433,0.2619991302490252,0.44470304226842927,1.1373900890350317,-0.173229510263047,2.4480096883331104,0.48208028938599234,1.792699888684071,-1.3963829089935285,75.96356453644762,20.571849123339234,0.6553097996490393,2,-0.7717003822326642,-1.0501003265380842,-3.257600307464598,-3.246800184249876,1.4468002319335955,3,0.0571943455159023,-2.2132126925076983,11.99240016937256,-1.4214933384011694,11.87320041656494,-1.5403424985665244,12.06719970703125,0.0571943455159023 3286,2019-02-15,12.117799758911133,12.185799598693848,12.023599624633787,12.130200386047365,29290000.0,0.0024154657972317306,1.6246151709451457,-0.08367492712309715,81.1851100525459,73.84039763426043,-0.794010903241924,-1.2412038495020639,-2.443336527184382,-2.7449241181952058,33.86982620747027,0.16219997406006037,0.4783466417495923,1.0783596992492672,-0.29865557219212313,2.4553749706906576,0.38985206352857205,1.7668673349699624,-1.3319955528926393,76.41475596674681,21.17786975269098,0.6885076357206948,2,-0.8008999824523926,-1.035099983215332,-3.1455496549606323,-3.2305996417999268,1.658599853515625,4,0.08237472448997107,1.121460866342065,12.088600158691404,-2.2132126925076983,11.99240016937256,-1.4214933384011694,11.87320041656494,0.08237472448997107 3287,2019-02-19,11.9891996383667,12.184800148010256,11.98040008544922,12.12279987335205,24475000.0,-0.010612497574063684,-1.7037163184983983,10.773667615164188,78.22056209879794,75.88146693680324,-0.49294664839051094,-1.029579245895338,-2.2779269799011583,-2.6002307933982554,34.981489249618754,0.20440006256103516,0.5396151910450335,0.8635396003723148,-0.5251448189035095,2.252224019648139,0.16919739073440176,1.5578818100102279,-1.1154236934068251,34.46379010604557,-21.13621383641653,0.6943422096379125,2,-0.672299861907959,-0.8655996322631836,-2.899499535560608,-3.0588996410369873,1.96820068359375,1,0.11076636545568985,1.6246151709451457,12.117799758911133,1.121460866342065,12.088600158691404,-2.2132126925076983,11.99240016937256,0.11076636545568985 3288,2019-02-20,11.95479965209961,12.01039981842041,11.884200096130373,11.968199729919435,19355000.0,-0.0028692479318641606,1.5807646926894547,0.10029980726677037,76.5932991344007,77.82878492537324,-0.26334873347809307,-0.9200211577607469,-2.2073835416987926,-2.5496880378560363,35.941887227832474,0.1261997222900373,0.6126289411265837,0.7514796257019043,-0.6404292411546066,2.1433884925584152,0.05552519227364883,1.4474340591301598,-0.9983302725348366,26.526668931544496,-27.734667216540796,0.6959544334282552,2,-0.16199970245361328,-0.8311996459960938,-2.7858997583389282,-2.989799737930298,2.0954008102416974,2,0.11384549307742886,-1.7037163184983983,11.9891996383667,1.6246151709451457,12.117799758911133,1.121460866342065,12.088600158691404,0.11384549307742886 3289,2019-02-21,12.023799896240234,12.13259983062744,11.854599952697756,11.95460033416748,23390000.0,0.005771760811441595,-1.0653754999521754,-5.164116432993408,79.3745932265146,77.90867869529474,-0.10816500595360523,-0.9099442343124711,-2.237075017556691,-2.6027116938353316,36.72207223766807,0.27799987792968395,0.6895888989624765,0.740659856796265,-0.6469855528341721,2.128305266426702,0.04683715198104643,1.4344825616114836,-0.9895986881468577,51.086994079841254,-4.552431724667187,0.6938227048152187,2,-0.11170005798339844,-0.8965997695922834,-2.8549000024795532,-3.058799982070923,2.182399749755861,3,0.11520488634557413,1.5807646926894547,11.95479965209961,-1.7037163184983983,11.9891996383667,1.6246151709451457,12.117799758911133,0.11520488634557413 3290,2019-02-22,12.004400253295898,12.043999671936035,11.915200233459473,12.011799812316895,14000000.0,-0.001613436942709101,2.5877641558303557,-0.10693072035942172,80.32395645253465,77.98913804133889,-0.048601904674510976,-0.8277128991450837,-2.1827591011126266,-2.5664845149803632,37.39568762640397,0.1287994384765625,0.7969016908770996,0.6544301986694343,-0.7371729525661799,2.0460333499050485,-0.041371376948372784,1.3502317742872414,-0.8971311263856343,45.22960770311643,-12.63448685886226,0.6958015756178075,2,-0.036900520324705255,-0.7883005142211914,-2.728000283241272,-3.0024001598358154,2.1104001998901367,4,0.11868980449375033,-1.0653754999521754,12.023799896240234,1.5807646926894547,11.95479965209961,-1.7037163184983983,11.9891996383667,0.11868980449375033 3291,2019-02-25,11.933199882507324,12.087400436401367,11.883000373840332,12.020000457763672,24075000.0,-0.005931189337761822,-1.1837661047515704,11.730506508570691,77.88868992713563,77.56145971533078,0.07392209063428012,-0.7089180786671214,-2.0749445669766775,-2.475225349029035,37.81712163433892,0.20440006256103516,0.9180916924252003,0.5299398422241204,-0.8654769946923437,1.9253566791405845,-0.16776857623411168,1.2276482606823524,-0.7572469119091849,23.803719963030886,-34.276552622606765,0.6977084184582317,2,0.11829996109008789,-0.7171001434326172,-2.621600031852722,-2.9119999408721924,2.162799835205078,0,0.13426411389172443,2.5877641558303557,12.004400253295898,-1.0653754999521754,12.023799896240234,1.5807646926894547,11.95479965209961,0.13426411389172443 3292,2019-02-26,11.989999771118164,12.03499984741211,11.893199920654295,11.899999618530273,20720000.0,0.004759820431240902,-1.7374622578981656,-1.0368612457013524,79.18438268041496,77.92750308014246,0.005609685802632214,-0.6950281613475653,-2.093044830788511,-2.5090214732230045,38.56226485059666,0.14179992675781428,0.8881254906370408,0.5192397594451901,-0.8511014912193389,1.889581010109719,-0.1659308658870735,1.2044103847774537,-0.7494839874534236,48.704992041275574,-13.058802701008467,0.6851706253322641,2,0.03020000457763672,-0.7676997184753418,-2.590000033378601,-2.9435999393463135,2.122799873352051,1,0.1489908152969046,-1.1837661047515704,11.933199882507324,2.5877641558303557,12.004400253295898,-1.0653754999521754,12.023799896240234,0.1489908152969046 3293,2019-02-27,11.985600471496582,12.039999961853027,11.908599853515625,11.947999954223633,18685000.0,-0.00036691407052225067,-1.257719880381795,0.41778281693722713,79.41983980491187,78.44126693901943,0.03087666275309431,-0.6130253543730007,-2.050114694720346,-2.478025418313809,40.33044773445434,0.13140010833740234,0.861680024980167,0.44562044143676793,-0.8788707202239703,1.7701116030975061,-0.21662513939360117,1.107866022267137,-0.6843956435492355,47.12250946813762,-16.785895546133993,0.6622455808303691,2,0.03459930419921875,-0.7496004104614258,-2.4050506353378296,-2.915700674057007,2.0819997787475586,2,0.16451406461888007,-1.7374622578981656,11.989999771118164,-1.1837661047515704,11.933199882507324,2.5877641558303557,12.004400253295898,0.16451406461888007 3294,2019-02-28,12.15060043334961,12.19200038909912,11.96500015258789,11.991800308227539,36095000.0,0.013766516099499526,-1.1374742948481769,4.223349481319907,64.90342673834809,77.45487334617825,-0.12217014849126429,-0.6962954424763357,-2.1642651724652495,-2.6152214965484717,42.059952489687305,0.2270002365112287,0.7904775050842314,0.5360703945159919,-0.7469728327767289,1.8191136218087127,-0.10545121913036937,1.1775920081623532,-0.7923479037766139,86.60195672973107,23.311506602422824,0.6415216136463606,2,-0.12730026245117188,-0.8380002975463867,-2.523450493812561,-3.0637004375457764,2.0167999267578125,3,0.15633795542958429,-1.257719880381795,11.985600471496582,-1.7374622578981656,11.989999771118164,-1.1837661047515704,11.933199882507324,0.15633795542958429 3295,2019-03-01,12.232600212097168,12.27400016784668,12.095800399780273,12.20199966430664,25095000.0,0.006748619477478179,2.1428403232724182,0.19269851183684256,69.48423459966463,76.15477607363589,-0.20293633424688196,-0.6841775177226452,-2.184174824475665,-2.6722764626773987,43.92492501243741,0.17819976806640625,0.7478131241512891,0.536050176620483,-0.6797888570007053,1.7518892102416714,-0.07186934019011204,1.1439696934310781,-0.8207228429960622,89.41177044486125,26.25262386158218,0.6079195168105946,3,-0.16830015182495117,-0.9089999198913574,-2.5141502618789673,-3.076500177383423,2.060999870300293,4,0.16133932276697638,-1.1374742948481769,12.15060043334961,-1.257719880381795,11.985600471496582,-1.7374622578981656,11.989999771118164,0.16133932276697638 3296,2019-03-04,12.376999855041506,12.449799537658693,12.244600296020508,12.248000144958494,36375000.0,0.011804492948403356,-2.022093317228038,4.215601333873647,62.76160687137158,74.43711438169963,-0.34274516290022206,-0.7211880524620096,-2.263719684558028,-2.791146115873657,46.35081860487556,0.2171993255615252,0.7068410078766103,0.5887998104095473,-0.5340163644828628,1.7116159853019575,0.027391722963342247,1.1502078978557524,-0.8961526620407536,86.92063731394694,26.544011494886902,0.561408087446205,3,-0.22480010986328125,-0.9612002372741717,-2.601699948310854,-3.184499979019167,1.8364000320434553,0,0.14040564098711483,2.1428403232724182,12.232600212097168,-1.1374742948481769,12.15060043334961,-1.257719880381795,11.985600471496582,0.14040564098711483 3297,2019-03-05,12.320199966430664,12.4399995803833,12.26959991455078,12.369600296020508,17065000.0,-0.0045891483619679985,-1.2629372577825888,-0.3829491520411528,70.75981380022054,73.7889493445685,-0.26156115757216014,-0.5540367745858301,-2.1305881628258305,-2.7086318695073857,48.60346723437017,0.1703996658325213,0.6627569567587877,0.44390993118286204,-0.5405825631876411,1.4284024255533652,-0.04833631600238952,0.9361561783681136,-0.7424575389641177,76.05328032790038,17.37789373078575,0.4922462471852519,3,-0.16800022125243963,-0.9044003486633301,-2.4663997888565063,-3.0491998195648193,2.0567998886108416,1,0.14413725070374905,-2.022093317228038,12.376999855041506,2.1428403232724182,12.232600212097168,-1.1374742948481769,12.15060043334961,0.14413725070374905 3298,2019-03-06,12.268199920654295,12.384200096130373,12.221599578857422,12.320199966430664,13640000.0,-0.004220714429802763,-1.2396652961498793,1.0526254826255186,63.66158965487571,72.04306005883086,-0.17928376404837643,-0.38511985472177024,-1.9843426707832474,-2.630489354340442,51.05098363540846,0.162600517272951,0.5974244013901497,0.30514988899230744,-0.46295650014669576,1.0732562781313106,-0.07890330557719416,0.689203083561809,-0.6032517821685346,62.54128561283625,5.289730909734395,0.38405319456950177,3,-0.10179996490478338,-0.8524003028869611,-2.4125996828079206,-2.9971997737884504,1.8824005126953143,2,0.1503561839345655,-1.2629372577825888,12.320199966430664,-2.022093317228038,12.376999855041506,2.1428403232724182,12.232600212097168,0.1503561839345655 3299,2019-03-07,12.190600395202635,12.29740047454834,12.142600059509276,12.288399696350098,21720000.0,-0.006325257654223315,1.673562498970597,1.8807541356416821,55.147378015972215,69.24566245476836,-0.08441219966178437,-0.18555390818375095,-1.807362064083593,-2.5228200586340304,53.833620712340455,0.15480041503906428,0.5435112088312781,0.14408035278320064,-0.2218197165107867,0.509980422077188,-0.038869681863793915,0.3270303874301952,-0.4471671167995819,26.779724942415072,-26.943902497676646,0.18295003464699394,3,-0.024200439453123224,-0.774800777435301,-2.2905503511428815,-2.91960024833679,2.058199882507326,3,0.15397107559855394,-1.2396652961498793,12.268199920654295,-1.2629372577825888,12.320199966430664,-2.022093317228038,12.376999855041506,0.15397107559855394 3300,2019-03-08,12.328800201416016,12.336199760437012,12.09280014038086,12.15820026397705,30010000.0,0.011336587348705685,1.6256834957948612,-1.7443881033641808,59.59268900523917,67.21277346344654,-0.19194134681631425,-0.29034497479484855,-1.836993849710133,-2.6297517795718583,53.991469431691975,0.24339962005615234,0.5005020677290748,0.2516201496124264,-0.10001269947215796,0.6032529986970108,0.07580372507013422,0.4274365741547186,-0.5147302970873984,66.10657128126462,14.623124250304592,0.17581642454229235,3,-0.15730047225952148,-0.9130005836486816,-2.428750157356262,-3.057800054550171,1.916600227355957,4,0.14913050164283104,1.673562498970597,12.190600395202635,-1.2396652961498793,12.268199920654295,-1.2629372577825888,12.320199966430664,0.14913050164283104 3301,2019-03-11,12.337599754333494,12.370200157165527,12.264800071716307,12.316399574279785,28540000.0,0.000713739599451646,1.4397889578136793,0.12426839289606365,67.77555901993165,65.9451263900595,-0.1534847357093021,-0.25867790334268115,-1.74770248073475,-2.6074830643064892,54.18134777968091,0.10540008544922053,0.4434580670250803,0.22630972862243404,-0.08283759567886584,0.5354570529237339,0.0717360664717841,0.380883390773084,-0.4599568866718702,70.5069149739739,16.173688895647942,0.15457366215065002,3,-0.15840005874633611,-0.9218001365661603,-2.4344495534896833,-3.0665996074676496,1.791999816894533,0,0.1585397781587894,1.6256834957948612,12.328800201416016,1.673562498970597,12.190600395202635,-1.2396652961498793,12.268199920654295,0.1585397781587894 3302,2019-03-12,12.619799613952635,12.711999893188475,12.366800308227539,12.366800308227539,40850000.0,0.022873157278425982,-1.7288579624484854,11.933828160144866,77.08101121684193,65.68525654694061,-0.3765508442302501,-0.5242334069767196,-1.9322030406929454,-2.855390473523716,54.233433944865375,0.37440013885498047,0.3923894090573512,0.48087959289550675,0.09827438593767113,0.8634847998533424,0.28957698941658805,0.6721821963744254,-0.6849410792913044,85.10976808085285,26.13315011939124,0.19130260347891792,3,-0.28129959106445135,-1.0728998184204084,-2.707499384880064,-3.34879946708679,1.1444005966186523,1,0.1262777795116825,1.4397889578136793,12.337599754333494,1.6256834957948612,12.328800201416016,1.673562498970597,12.190600395202635,0.1262777795116825 3303,2019-03-13,12.741399765014648,12.832799911499025,12.660200119018555,12.670000076293945,23115000.0,0.009635664177073844,-2.793418570530326,0.2822129828225088,78.02254441774639,67.14293628909597,-0.42428432064932586,-0.6086616667851601,-1.9588919970654306,-2.942348678580146,54.26854712808823,0.21300029754639027,0.3557779699039525,0.5590697765350345,0.11185065819461926,1.0062888948754498,0.335460217364826,0.7826793357052431,-0.7132842673300601,87.64862503318508,26.530837379707236,0.22360955917020767,3,-0.27859973907470703,-1.1340999603271484,-2.7080495357513428,-3.4703996181488037,1.2586002349853516,2,0.12836894848224523,-1.7288579624484854,12.619799613952635,1.4397889578136793,12.337599754333494,1.6256834957948612,12.328800201416016,0.12836894848224523 3304,2019-03-14,12.847800254821776,12.858599662780762,12.708000183105467,12.741399765014648,21690000.0,0.008350769285120574,1.3531296333549678,1.4902094352727218,80.83958876317179,68.40464230726344,-0.4709075549004442,-0.6826939952079609,-1.9720882237447164,-3.0118275141837945,54.319018227410474,0.15059947967529475,0.3140560231735243,0.6227002620697011,0.09550004284131042,1.1499004812980917,0.35910015245550575,0.8863003716838964,-0.7070289392031661,98.5897865377165,33.99734196718289,0.2636001096141952,3,-0.372100353240965,-1.2276005744934064,-2.740099906921385,-3.576800107955931,1.1855993270874041,3,0.1014025866442696,-2.793418570530326,12.741399765014648,-1.7288579624484854,12.619799613952635,1.4397889578136793,12.337599754333494,0.1014025866442696 3305,2019-03-15,12.779999732971193,12.930800437927244,12.74940013885498,12.871399879455565,29680000.0,-0.005277208588694959,-1.377471689623255,-0.8590199786678905,81.04108635097495,70.43569558277491,-0.3545805572699443,-0.590726568691629,-1.8174094567419878,-2.907725116754838,54.33121510780313,0.18140029907226385,0.2723020068566804,0.5203297615051294,-0.057432744140045955,1.0980922671503048,0.23144850868254174,0.8092110143277171,-0.5243758818066393,77.35726395857729,7.2911521196476485,0.2888812528225874,3,-0.26819944381714045,-0.647799491882326,-2.6256496906280535,-3.5089995861053485,1.2692003250122053,4,0.11492962249047634,1.3531296333549678,12.847800254821776,-2.793418570530326,12.741399765014648,-1.7288579624484854,12.619799613952635,0.11492962249047634 3306,2019-03-18,13.116000175476074,13.131799697875975,12.821200370788574,12.867199897766113,41865000.0,0.026291114986335407,1.2154071151622492,-2.722099332220473,84.26244864392093,71.93598834318607,-0.6422715418747327,-0.8939429169611905,-2.058315041983878,-3.2040826118662977,54.38954965787578,0.3517999649047816,0.29299805788342503,0.8064201831817623,0.11833370698816559,1.494506659375359,0.46237694508496396,1.1504634212785607,-0.7388445386942362,97.93470130647275,24.12694719361137,0.3440432380967987,3,-0.5037002563476562,-0.764000415802002,-2.3406503200531006,-3.2240002155303955,1.0789995193481463,0,0.08610858784582964,-1.377471689623255,12.779999732971193,1.3531296333549678,12.847800254821776,-2.793418570530326,12.741399765014648,0.08610858784582964 3307,2019-03-19,13.31719970703125,13.439800262451172,13.06060028076172,13.140000343322756,43490000.0,0.015340006775188542,-1.2571461820328753,0.7122152971029421,86.18477758905846,74.43856478031749,-0.7679300468517543,-1.0440814269385879,-2.170147130210175,-3.364913033605376,54.75707594844123,0.37919998168945135,0.307862618063103,0.9412197113037113,0.13683384512052754,1.745605577486895,0.5390267782121203,1.3434126443953023,-0.7891152580305842,84.27391830892876,6.797752358039816,0.4021929330915917,3,-0.5508995056152344,-0.7557997703552246,-2.4713499546051025,-3.4251997470855713,0.24420070648193537,1,0.06100380576014364,1.2154071151622492,13.116000175476074,-1.377471689623255,12.779999732971193,1.3531296333549678,12.847800254821776,0.06100380576014364 3308,2019-03-20,13.315799713134766,13.416199684143065,13.23859977722168,13.29319953918457,16945000.0,-0.00010512674791118837,-1.694997178043706,0.1275409430215236,84.75303669520181,77.728082411343,-0.6730823369257717,-0.9860458597617257,-2.09699285428732,-3.3237321879918227,55.5435475242918,0.17759990692138494,0.3325134565588197,0.8717697143554695,-0.009219695248056325,1.7527591239589952,0.43127500955370657,1.3122644191572324,-0.605372101443999,83.05540641273585,6.455433896766536,0.44049470480176245,3,-0.54949951171875,-0.6703996658325195,-2.428450107574463,-3.3982999324798584,0.2200002670288086,2,0.0336743197627265,-1.2571461820328753,13.31719970703125,1.2154071151622492,13.116000175476074,-1.377471689623255,12.779999732971193,0.0336743197627265 3309,2019-03-21,13.409000396728516,13.600000381469727,13.356200218200685,13.36180019378662,30300000.0,0.006999255441024532,-7.349298626647736,2.0884884800405885,84.85423352586523,80.53492069141255,-0.6428836859831293,-1.0225779954178833,-2.1237557866159147,-3.3694073975128216,56.275253805170344,0.28420066833496094,0.35963224646335945,0.895710372924805,-0.06074268232068114,1.8521634281702912,0.41748384530206195,1.3739369005475481,-0.5526982548856676,77.54527036647947,2.4599092714694137,0.4782265276227429,3,-0.47660017013549805,-0.6817002296447754,-2.4179506301879883,-3.451000452041626,0.14899921417236506,3,0.04407484419313423,-1.694997178043706,13.315799713134766,-1.2571461820328753,13.31719970703125,1.2154071151622492,13.116000175476074,0.04407484419313423 3310,2019-03-22,13.429200172424315,13.584799766540527,13.336999893188475,13.508000373840332,30455000.0,0.0015064341187376318,1.1325383276977272,-1.6694886145515275,83.65102138416339,82.29886095410497,-0.5482287047400707,-0.9808510610233956,-2.0766289553232973,-3.344956199892943,57.006742442023885,0.24779987335205256,0.4075030101732313,0.8446701526641824,-0.16306116951306748,1.8524014748414324,0.3408044915755575,1.3485358137528074,-0.4241583826560902,78.06879729033042,4.29543342025579,0.5038656610886246,3,-0.4457998275756818,-0.7019000053405744,-2.2811002731323224,-3.471200227737425,0.33160018920898615,4,0.044991466485512444,-7.349298626647736,13.409000396728516,-1.694997178043706,13.315799713134766,-1.2571461820328753,13.31719970703125,0.044991466485512444 3311,2019-03-25,13.535400390625,13.579999923706055,13.151200294494627,13.399800300598145,34115000.0,0.007908156616710293,2.8149576402411505,-1.7208089267560245,87.67361028983939,83.47581640666024,-0.5214934137406662,-1.0127902606943913,-2.120062998968761,-3.410065062710437,57.34471307077791,0.42879962921142756,0.48226338871428887,0.8707603454589847,-0.17304873923696107,1.9145694301549305,0.3488558031110127,1.3926648878069567,-0.41136688251647513,88.02373400376939,13.938182878871572,0.5219045423479727,3,-0.4053001403808594,-0.8081002235412598,-2.3577005863189697,-3.5774004459381104,0.2357997894287127,0,0.03795969476560668,1.1325383276977272,13.429200172424315,-7.349298626647736,13.409000396728516,-1.694997178043706,13.315799713134766,0.03795969476560668 3312,2019-03-26,13.776399612426758,13.854999542236328,13.571599960327148,13.59980010986328,35970000.0,0.017805104750996614,-1.4326165079936803,1.3023553489418995,91.85258854489771,85.01248797634372,-0.6494746367990132,-1.17324790230969,-2.2924800053855616,-3.608949525570594,57.835629007192956,0.3195991516113281,0.5546956797688516,1.0224395751953121,-0.0822500731982494,2.1271292235888737,0.47009475099853226,1.574784399392092,-0.6251993179321307,88.83205259713249,12.737389088124928,0.5523448241967804,3,-0.4948997497558594,-0.9215998649597168,-2.5765998363494873,-3.818399667739868,0.3810005187988281,1,0.03038530343006829,2.8149576402411505,13.535400390625,1.1325383276977272,13.429200172424315,-7.349298626647736,13.409000396728516,0.03038530343006829 3313,2019-03-27,13.95740032196045,14.039799690246582,13.798999786376953,13.798999786376953,34690000.0,0.013138462488444524,-2.0403925464342696,0.8969478015746921,96.36781015423384,86.73784590868395,-0.7150401942310811,-1.2637449924132742,-2.3981832289708187,-3.7530296802147234,58.42459123519489,0.2634000778198242,0.6318979899302057,1.1048502922058105,-0.06134944293575906,2.27105002734738,0.5217504246350249,1.6879501597765962,-0.8062000274658221,90.72705105584677,8.047616323482757,0.583099867570785,3,-0.562800407409668,-1.0102005004882812,-2.7371504306793213,-3.9994003772735596,0.23299980163574396,2,-0.02837203915575892,-1.4326165079936803,13.776399612426758,2.8149576402411505,13.535400390625,1.1325383276977272,13.429200172424315,-0.02837203915575892 3314,2019-03-28,14.050200462341307,14.063199996948242,13.880200386047365,13.946399688720705,24415000.0,0.0066488126900570155,1.819720069064298,0.6553056985459904,96.27914465759707,88.43096349830863,-0.6921277901000611,-1.2721592859216475,-2.421114546893344,-3.8075349585978397,58.822249292452014,0.18299961090087713,0.679577783943996,1.1026704311370832,-0.1303244649068862,2.3356653271810526,0.4861729831150985,1.7191678791590679,-0.7212802886962884,98.57461196840724,13.228806387526944,0.6164974480219848,3,-0.6080002784728986,-1.0913004875183088,-2.592000484466551,-4.092200517654417,0.2831993103027379,3,-0.03661161159632409,-2.0403925464342696,13.95740032196045,-1.4326165079936803,13.776399612426758,2.8149576402411505,13.535400390625,-0.03661161159632409 3315,2019-03-29,14.206199645996096,14.2298002243042,14.02400016784668,14.096400260925293,37810000.0,0.011102986329121212,1.6216477248567975,1.0577896603365011,96.55204365136893,89.79647405469176,-0.6979412776107541,-1.3414996383406557,-2.504204422709723,-3.927868101058065,59.18871423313714,0.20580005645751953,0.7264669059844948,1.1599896430969263,-0.14584203636113635,2.465821322554989,0.507073803367895,1.8129054828259576,-0.730423507690432,97.81192473169635,10.151674517874412,0.652915839729031,3,-0.5609993934631365,-1.14979934692383,-2.686549663543703,-4.248199701309206,-0.07579994201660334,4,-0.04562796886202458,1.819720069064298,14.050200462341307,-2.0403925464342696,13.95740032196045,-1.4326165079936803,13.776399612426758,-0.04562796886202458 3316,2019-04-01,14.114800453186035,14.312399864196776,13.939200401306152,14.243000030517578,34895000.0,-0.006433753930511599,1.795509502837838,-1.1675801030112811,91.15737881900257,90.34898530246333,-0.5028419469825032,-1.1733939697127447,-2.341285867008269,-3.8021761736205946,59.16964110370233,0.3731994628906232,0.7628025351557781,0.9817004203796387,-0.3671960926900706,2.330596933449348,0.30725216384478315,1.6561486769144942,-0.48821949768066375,73.32620995513577,-14.051207626917076,0.6744482565348547,4,-0.3830003738403338,-1.0171003341674805,-2.523000717163086,-4.1568005084991455,0.07659912109375,0,-0.025080063492702642,1.6216477248567975,14.206199645996096,1.819720069064298,14.050200462341307,-2.0403925464342696,13.95740032196045,-0.025080063492702642 3317,2019-04-02,14.095999717712402,14.155200004577635,13.960599899291992,14.0600004196167,28260000.0,-0.0013319873374043611,1.5207288449660634,-0.28080668318120616,89.52956951093472,90.8797111708781,-0.4044868592625015,-1.0695709316476787,-2.2468598319144775,-3.7466915112985877,59.14953723865276,0.19460010528564275,0.8112616188944326,0.8741096973419182,-0.4832425713714201,2.2314619660552566,0.19543356298524905,1.5527858316985874,-0.33225498046875046,57.84960777502671,-28.275157665986214,0.6786761343566692,4,-0.364199638366701,-0.993199825286867,-2.4621999263763428,-4.137999773025513,0.006600379943847656,1,-0.023041965391824015,1.795509502837838,14.114800453186035,1.6216477248567975,14.206199645996096,1.819720069064298,14.050200462341307,-0.023041965391824015 3318,2019-04-03,14.112799644470215,14.153200149536133,14.026399612426758,14.09179973602295,21005000.0,0.0011918222966975645,1.4911472092631106,0.5833421638232489,88.9518159041229,91.33499810179562,-0.3311691374972092,-0.9919503064830231,-2.1906901541379025,-3.727774443804229,59.39775148593507,0.126800537109375,0.8245108151866507,0.7986796379089363,-0.536314338542887,2.1336736143607595,0.13118264968302462,1.466176626134848,-0.23932388183593822,53.81757040031424,-29.461010360818918,0.6674969882259121,4,-0.3809995651245135,-1.0022997856140137,-2.4915497303009033,-4.154799699783325,-0.0039997100830078125,2,0.0031602862563733236,1.5207288449660634,14.095999717712402,1.795509502837838,14.114800453186035,1.6216477248567975,14.206199645996096,0.0031602862563733236 3319,2019-04-04,14.06760025024414,14.177200317382812,13.907400131225586,14.09980010986328,27060000.0,-0.003202723440050015,1.8855592501172966,-1.5333333333332488,90.2073819863142,92.0634826131457,-0.2041961516411117,-0.8420954291677205,-2.07237363145995,-3.6478248890290885,59.860186173891904,0.26980018615722656,0.8130544010606595,0.6596302509307854,-0.6048456833051823,1.9241061851667531,0.027392283812801566,1.2918682180487693,0.24479961395263494,39.55561102306969,-42.634885015342036,0.6322379671179839,4,-0.3358001708984393,-0.9289002418518066,-2.439500331878662,-4.109600305557251,-0.32219982147216797,3,0.008729269467969258,1.4911472092631106,14.112799644470215,1.5207288449660634,14.095999717712402,1.795509502837838,14.114800453186035,0.008729269467969258 3320,2019-04-05,14.167400360107422,14.193599700927734,14.021599769592285,14.069000244140625,39555000.0,0.007094323700415739,1.2811843869368345,-3.055917545314705,88.51286064116303,92.15673265218166,-0.21039590089280757,-0.8401654150194418,-2.1041394164436547,-3.712200383936782,60.63484234202704,0.17199993133544922,0.8181493931739983,0.6675003528594967,-0.5323133684076247,1.867314074126618,0.06759349222593514,1.2674072134930583,0.1368995094299308,64.19762970567972,-15.340331805389113,0.5999068606335607,4,-0.22540044784545898,-0.9648003578186035,-2.499450206756592,-4.209400415420532,-0.10380077362060725,4,0.011716998765987086,1.8855592501172966,14.06760025024414,1.4911472092631106,14.112799644470215,1.5207288449660634,14.095999717712402,0.011716998765987086 3321,2019-04-08,14.293600082397461,14.32979965209961,14.156999588012695,14.15999984741211,27880000.0,0.008907754357347919,-1.4756322498667869,1.3577243651870519,87.84500488666042,91.71144557904418,-0.2433225844997775,-0.8562114097467557,-2.1658703377917483,-3.8058610196970015,61.46810090943404,0.17280006408691406,0.8229931310239014,0.6959000587463375,-0.4210127592684376,1.8128128767611127,0.13744364973894996,1.2543564677537251,-0.386199951171875,91.43001639129591,11.975126217004942,0.5584564090073874,4,-0.2292003631591797,-1.0823001861572266,-2.5996499061584473,-4.324599981307983,-0.17580032348632812,0,-0.011417723839842853,1.2811843869368345,14.167400360107422,1.8855592501172966,14.06760025024414,1.4911472092631106,14.112799644470215,-0.011417723839842853 3322,2019-04-09,14.213399887084961,14.424200057983398,14.197799682617188,14.26159954071045,25370000.0,-0.005610916413651856,-4.7027757425802035,-0.36077521593261475,82.78786865372146,90.20256319009837,-0.10573404939402664,-0.6856551525208516,-2.0134731701451365,-3.6929096703448145,61.799489100173666,0.22640037536621094,0.8366736168577589,0.5360198497772224,-0.512429297997933,1.5844689975523778,0.011795275889644685,1.0602444236648,-0.2975517654418951,59.21048746641472,-18.971500026897374,0.5242245738875777,4,-0.06119966506958008,-0.954899787902832,-2.4294002056121826,-4.1565001010894775,-0.03479957580566584,1,-0.0015478571615483716,-1.4756322498667869,14.293600082397461,1.2811843869368345,14.167400360107422,1.8855592501172966,14.06760025024414,-0.0015478571615483716 3323,2019-04-10,14.376999855041506,14.388799667358398,14.220000267028807,14.220000267028807,23025000.0,0.011510262798220428,-1.150316474918881,-3.2572762707505536,83.62981070287164,88.79708163957332,-0.22747601517740534,-0.7593706368948485,-2.1002357356132855,-3.8209258468695264,61.9661665939227,0.1753997802734375,0.840884028801888,0.6178398132324237,-0.37699591613290373,1.612675542597751,0.12042194854975996,1.1152576779150873,-0.44081765594482647,90.86683250169806,12.083633753676438,0.49741786468266325,4,-0.2111997604370135,-1.1184997558593768,-2.5930001735687274,-4.320100069046022,-0.058799743652345526,2,-0.01908602352034061,-4.7027757425802035,14.213399887084961,-1.4756322498667869,14.293600082397461,1.2811843869368345,14.167400360107422,-0.01908602352034061 3324,2019-04-11,14.15060043334961,14.26039981842041,14.103599548339846,14.23680019378662,39090000.0,-0.01574733421260388,1.350846088404952,-0.5490445008686118,71.92175387245875,86.06038277524996,0.016386015285027256,-0.4536217296459455,-1.7999281712651225,-3.5581415007820105,61.851669368698424,0.27340030670166016,0.8061839163021123,0.32630038261413574,-0.5843212227264338,1.2369219879547053,-0.12901042005614904,0.7816111852844205,-0.19489751989746118,32.041870678444276,-44.89712603474805,0.45531080267028506,4,0.015199661254882812,-0.8921003341674805,-2.3595006465911865,-4.093700647354126,0.20939922332763494,3,-0.0029539735193064853,-1.150316474918881,14.376999855041506,-4.7027757425802035,14.213399887084961,-1.4756322498667869,14.293600082397461,-0.0029539735193064853 3325,2019-04-12,14.248800277709961,14.30500030517578,14.149999618530273,14.149999618530273,20860000.0,0.006939623857155741,-2.1376447876447515,-1.1461825262482672,71.78456273268185,83.90784765454765,-0.08396528475044995,-0.459710270535032,-1.8193821212081325,-3.616774219895042,61.65455733899326,0.15500068664550604,0.7443180585730182,0.35106019973754954,-0.43307447593257997,1.135194875407679,-0.04100713809751433,0.7431275375726134,-0.27435747847656344,45.290236603663274,-28.997158909769723,0.39206733783506453,4,-0.08300018310546875,-0.990300178527832,-2.457700490951538,-4.1919004917144775,0.05119991302490412,4,-0.03532927959734822,1.350846088404952,14.15060043334961,-1.150316474918881,14.376999855041506,-4.7027757425802035,14.213399887084961,-0.03532927959734822 3326,2019-04-15,14.245400428771973,14.289799690246582,14.166999816894533,14.243800163269045,13590000.0,-0.00023860597887015444,1.7168477687519388,0.01619691119689322,66.75244158755132,81.37705566306062,-0.06715352548526177,-0.3872128803620143,-1.73409842726144,-3.5735722216983508,61.16441188962889,0.122799873352049,0.6769048069297305,0.2911903381347649,-0.4146637318139774,0.9970444080835072,-0.06173669683960625,0.6441173731091361,-0.25296733918857583,44.22977386710423,-27.052171292758516,0.35292703497437083,4,-0.07960033416748047,-0.9009003639221191,-2.4517507553100586,-4.188500642776489,-0.12460041046142578,0,-0.012762073147341457,-2.1376447876447515,14.248800277709961,1.350846088404952,14.15060043334961,-1.150316474918881,14.376999855041506,-0.012762073147341457 3327,2019-04-16,14.129599571228027,14.333000183105467,14.095199584960938,14.333000183105467,22215000.0,-0.008128999821588545,1.3382486016101058,-127.10429082254761,56.45135012305024,77.76589279849698,0.0602506990046372,-0.21863811882613504,-1.5365353148975487,-3.4160382353989878,60.11908958151182,0.23780059814452947,0.5830141336470778,0.13476948738098216,-0.5073605064123612,0.7768994811743255,-0.18629550951568952,0.45583448427765383,-0.11989580290862989,11.716613287771793,-54.74668097763271,0.32106499689667195,4,0.036200523376464844,-0.7340993881225586,-2.3320999145507812,-4.072699785232544,-0.7871999740600604,1,-0.0008351130021350128,1.7168477687519388,14.245400428771973,-2.1376447876447515,14.248800277709961,1.350846088404952,14.15060043334961,-0.0008351130021350128 3328,2019-04-17,13.764200210571287,13.998800277709961,13.729999542236328,13.988200187683105,43295000.0,-0.025860560224282625,1.1925005153416228,1.1012748439851834,41.10251835166973,72.30979683909204,0.4146007216819285,0.19191635367231363,-1.0911150629308874,-3.00925283199369,58.320426875299525,0.3996000289916992,0.5064134931663347,-0.2530498981475855,-0.8225606126543248,0.3164608163591538,-0.537805255400956,0.03170545910578504,0.6599998474121112,5.671746598090477,-54.38623729630914,0.2847553572533697,4,0.312899589538576,-0.22200012207031072,-1.8215003013610822,-3.5716001987457258,-0.5130004882812482,2,0.030107096261919875,1.3382486016101058,14.129599571228027,1.7168477687519388,14.245400428771973,-2.1376447876447515,14.248800277709961,0.030107096261919875 3329,2019-04-18,14.0,14.0,13.739999771118164,13.899999618530273,32200000.0,0.017131383285722057,4.199984741269145,-0.44643032003439687,43.88856415062979,67.35154167347724,0.18797052433319905,0.0028068607120026456,-1.2421236880444866,-3.204950531961229,56.22859889653845,0.26000022888183594,0.4425176137322371,-0.04680008888244558,-0.539588606299608,0.4459884285347169,-0.2931943475910259,0.19959416982613476,0.41031604766845753,44.77614772921385,-10.072215590932032,0.24639425870858098,4,0.07709980010986328,-0.4338998794555664,-1.9649500846862793,-3.5815000534057617,-0.3985996246337873,3,0.022728579384940106,1.1925005153416228,13.764200210571287,1.3382486016101058,14.129599571228027,1.7168477687519388,14.245400428771973,0.022728579384940106 3330,2019-04-22,14.03339958190918,14.05679988861084,13.84000015258789,13.979999542236328,23165000.0,0.0023856844220842,3.3273118361442116,0.533998359686433,47.50150603379488,62.86893068982551,0.1492603017374794,0.01791160346258991,-1.227100757049925,-3.1976977712642682,54.20218260116292,0.21679973602294922,0.381259644493138,-0.04361047744751012,-0.4420256415595212,0.35480468666450093,-0.24281805950351476,0.15559710460849452,0.36331013565063586,50.315044314968546,-2.1052813605709986,0.19920758205600528,4,0.043700218200683594,-0.44659948348999023,-1.9854497909545898,-3.4532995223999023,-0.6739997863769531,0,0.023273054605321253,4.199984741269145,14.0,1.1925005153416228,13.764200210571287,1.3382486016101058,14.129599571228027,0.023273054605321253 3331,2019-04-23,14.049200057983398,14.09280014038086,13.920000076293945,14.038000106811525,26305000.0,0.0011259193456294447,2.5121922853266136,0.20973675750969992,48.56089474205901,59.06593358852969,0.10632731834914644,0.044878277160368185,-1.191356035598833,-3.1706168662288405,53.1710489266552,0.17280006408691406,0.32014550805584463,-0.05349998474121165,-0.3606849666339951,0.2536849971515718,-0.20709247568760247,0.10009250620517918,0.33417545606994814,52.935352653520994,1.1521497521797812,0.15359249094639157,4,0.010199546813964844,-0.4264998435974121,-1.7271997928619385,-3.3439998626708984,-0.4891996383666992,1,0.017851559641572035,3.3273118361442116,14.03339958190918,4.199984741269145,14.0,1.1925005153416228,13.764200210571287,0.017851559641572035 3332,2019-04-24,14.19499969482422,14.285799980163574,13.975799560546875,14.119199752807615,59230000.0,0.010377789214979005,1.4087008714209497,6.7678814713910365,52.34188416893588,55.58949730698127,-0.047334608934438194,-0.07162520382869708,-1.2961290776439913,-3.2746246762407374,51.90464986736538,0.3100004196166992,0.2676446043356435,0.0713696479797381,-0.19676557546395657,0.3395048714234328,-0.06269796374210834,0.20543725970158455,0.1753082997927855,83.66314973086808,30.809722723423164,0.13406761172184697,4,-0.1634998321533221,-0.45259952545166193,-1.7128498554229754,-3.3892998695373553,-0.9955997467041051,2,-0.005227169997103154,2.5121922853266136,14.049200057983398,3.3273118361442116,14.03339958190918,4.199984741269145,14.0,-0.005227169997103154 3333,2019-04-25,13.561400413513185,14.270999908447266,13.170000076293945,14.220199584960938,116820000.0,-0.04463538534221023,1.8958445425209165,-8.691288593643414,39.19944848490035,51.95368559725256,0.5122766124646443,0.5594699360689486,-0.6217656672138308,-2.6079448250446458,49.65271446481477,1.1009998321533203,0.19133127886563983,-0.5424296379089331,-0.9043361127508902,-0.1805231630669759,-0.7233828753299125,-0.3614764004879536,0.796101412056208,35.078004206834166,-18.653737542470196,0.18095323742097866,4,0.19009971618652166,0.2262997627258283,-0.8975503444671649,-2.460700511932375,-0.7281999588012713,3,-0.0161488349040263,1.4087008714209497,14.19499969482422,2.5121922853266136,14.049200057983398,3.3273118361442116,14.03339958190918,-0.0161488349040263 3334,2019-04-26,13.535799980163574,13.786199569702148,13.491600036621096,13.640000343322756,38300000.0,-0.0018877426054098034,-2.059181207787873,0.15816711324969443,36.08318305205419,47.98686563273837,0.4933806080840455,0.5739853607392327,-0.5587008682070191,-2.5465348810813566,47.25117473924777,0.2945995330810529,0.12009435284920933,-0.5423100471496589,-0.9844791133521511,-0.10014098094716672,-0.763394580250905,-0.3212255140484128,0.7742017754348005,32.783647193463935,-18.81357341333736,0.22108453310124654,4,0.2157001495361328,0.25190019607543945,-0.8299498558044434,-2.40310001373291,-0.29220008850097656,4,-0.021025743457395274,1.8958445425209165,13.561400413513185,1.4087008714209497,14.19499969482422,2.5121922853266136,14.049200057983398,-0.021025743457395274 3335,2019-04-29,13.55799961090088,13.609999656677244,13.382399559020994,13.607000350952148,31740000.0,0.0016400678770254196,7.276464774323851,0.4702549834342888,33.013092550790205,44.238049073098246,0.4055319583464865,0.5277946127369777,-0.5455070252418679,-2.529446505014283,44.63871045687689,0.22760009765625,0.026723142022998303,-0.4877004146575903,-0.9822579043340838,0.006857075018903203,-0.7349791594958361,-0.24042166981934443,0.7130002975463849,34.77321814254876,-11.298578075942288,0.24727874483824636,4,0.19350051879882635,0.229700565338133,-0.7281494140625018,-2.218799591064455,0.03159999847411932,0,0.003201118580239193,-2.059181207787873,13.535799980163574,1.8958445425209165,13.561400413513185,1.4087008714209497,14.19499969482422,0.003201118580239193 3336,2019-04-30,13.7608003616333,13.78719997406006,13.399999618530273,13.558199882507324,29575000.0,0.014958014202136827,2.0321127980702167,-4.134641209785868,40.10840661944845,42.42216646158694,0.14165862407997132,0.3131696286410701,-0.710769337481878,-2.69207408409898,42.13019602230106,0.38720035552978693,-0.03516819286805273,-0.26719965934753453,-0.7764645416181928,0.2420652229231237,-0.5218321004828645,-0.012567218212204523,0.46615955352783267,52.94858722342972,8.186020250671994,0.25463244113532957,4,-0.032900333404541016,0.02689981460571289,-0.9054501056671143,-2.1075000762939453,0.08279991149902344,1,-0.02916985608048095,7.276464774323851,13.55799961090088,-2.059181207787873,13.535799980163574,1.8958445425209165,13.561400413513185,-0.02916985608048095 3337,2019-05-01,13.771200180053713,13.946599960327148,13.708000183105467,13.777199745178224,20530000.0,0.0007557567980862601,-2.6042382465009752,-0.029612788431666055,35.809987003465665,41.834107422897596,0.08389602147658692,0.2921686444668161,-0.6785901087884536,-2.6595874260867287,39.453611500785016,0.23859977722168146,-0.10840831152438923,-0.2405598640441884,-0.7612806972327224,0.28016096914434563,-0.5009202806384554,0.01980055255007862,0.41348134155273364,54.60492238077354,15.02674845123969,0.260360416594267,5,-0.04330015182495295,0.02589988708495916,-0.8424999713897723,-2.058700084686281,0.42619991302490057,2,-0.01533633653390043,2.0321127980702167,13.7608003616333,7.276464774323851,13.55799961090088,-2.059181207787873,13.535799980163574,-0.01533633653390043 3338,2019-05-02,14.157400131225586,14.177200317382812,13.722999572753904,13.748000144958494,31170000.0,0.0280440300135385,1.023164284606782,-68.23827690351325,50.14818035357122,42.52962033433554,-0.2689454842990191,-0.09541036747832621,-1.0157364639150614,-3.000727534612995,36.86701336694254,0.454200744628908,-0.16158699421098177,0.14341006278991664,-0.37951006958774514,0.6663301951675784,-0.11805000339891336,0.40487012897874664,-0.9874000549316406,97.50878620221285,54.62364625557327,0.2614600661888305,5,-0.42950010299682617,-0.36030006408691406,-1.0892503261566162,-2.273200511932373,0.25300025939941406,3,-0.06766780441505671,-2.6042382465009752,13.771200180053713,2.0321127980702167,13.7608003616333,7.276464774323851,13.55799961090088,-0.06766780441505671 3339,2019-05-03,14.190400123596193,14.218600273132324,14.068400382995605,14.151399612426758,21815000.0,0.0023309359108825145,2.1488179137301944,0.09526260986240367,48.690109241342775,42.66168735739642,-0.30407352003860666,-0.125155587967674,-1.0005124429851797,-2.9872167915494057,34.870923621914976,0.15019989013671875,-0.1898998986440219,0.17027006149292134,-0.3581552902120162,0.6986954131978589,-0.09394261435954832,0.434482737345391,-1.000256042480471,96.62758604958852,51.81406227513706,0.26421267585246916,5,-0.4625000953674334,-0.3933000564575213,-1.0195002555847186,-2.1729001998901385,0.39439964294433416,4,-0.09564210008620477,1.023164284606782,14.157400131225586,-2.6042382465009752,13.771200180053713,2.0321127980702167,13.7608003616333,-0.09564210008620477 3340,2019-05-06,14.333399772644045,14.399999618530273,14.05799961090088,14.064599990844727,25900000.0,0.010077210494584099,-1.4255273098657937,6.892211761828806,51.85746735129836,43.02797320286745,-0.44705558451628313,-0.2688662436732887,-1.0920067314702422,-3.084867308723828,32.90706581967272,0.34200000762939275,-0.15847526850045668,0.3049697399139415,-0.2382041692651491,0.8481436490930321,0.033382785324395314,0.5765566945034877,-1.1021174438476589,93.34001541137712,46.45112215849008,0.27158695458954546,5,-0.5483999252319354,-0.5362997055053729,-1.1328496932983416,-2.30419969558716,0.4214000701904279,0,-0.0760321974038135,2.1488179137301944,14.190400123596193,1.023164284606782,14.157400131225586,-2.6042382465009752,13.771200180053713,-0.0760321974038135 3341,2019-05-07,14.130399703979492,14.428400039672852,14.041999816894533,14.332599639892578,23155000.0,-0.01416272983971234,-1.03905286731588,-0.7522325150696935,50.01628935802067,42.76957377943243,-0.25851127981397504,-0.08297373878733971,-0.8365028998807382,-2.836343978680734,30.622025066974413,0.38640022277831854,-0.152856020814351,0.11012969017028773,-0.4210419927701796,0.6413013731107551,-0.15545615129994594,0.3757155316405214,-0.8289943377990738,58.63403733680712,6.994693379163635,0.2655858414702338,5,-0.33119964599609375,-0.33119964599609375,-0.7795994281768799,-2.0142993927001953,0.5153999328613281,1,-0.0382721017051052,-1.4255273098657937,14.333399772644045,2.1488179137301944,14.190400123596193,1.023164284606782,14.157400131225586,-0.0382721017051052 3342,2019-05-08,14.191399574279785,14.277199745178224,14.031000137329102,14.127599716186525,23765000.0,0.004316924614886419,1.0917536005833692,-0.31552857722310956,59.92748596591929,45.0726890551012,-0.3576905101303396,-0.15358047703873012,-0.8450387799069716,-2.850671604297048,28.04041912048913,0.24619960784912287,-0.15605529829193543,0.17222957611084055,-0.35734680323734125,0.7018059554590224,-0.09255861356325035,0.43701776578493146,-0.7998346342199714,66.40199765840265,8.578426583024871,0.26478818967409046,5,-0.28599977493286133,-0.3921995162963867,-0.7766494750976562,-1.9450998306274414,0.6204004287719727,2,-0.024507751989296778,-1.03905286731588,14.130399703979492,-1.4255273098657937,14.333399772644045,2.1488179137301944,14.190400123596193,-0.024507751989296778 3343,2019-05-09,14.10260009765625,14.165200233459473,13.948200225830078,14.119999885559082,16110000.0,-0.006257274073550367,3.0259561028689723,-0.2727245549260902,52.559118238379725,46.90334852024848,-0.20567777143580734,-0.09106113265463023,-0.703583652583708,-2.715695895516154,25.20381454348891,0.24319934844970703,-0.16530445453115128,0.09715008735656738,-0.40700037809369327,0.601300552806828,-0.15492514536856206,0.3492253200816968,-0.6280883496273937,32.15325524401918,-26.19213607945442,0.25207523272513027,5,-0.19720029830932617,-0.30340003967285156,-0.6853001117706317,-1.8563003540039062,0.530400276184082,3,0.006722164336072867,1.0917536005833692,14.191399574279785,-1.03905286731588,14.130399703979492,-1.4255273098657937,14.333399772644045,0.006722164336072867 3344,2019-05-10,14.108799934387207,14.17300033569336,13.869799613952635,14.055999755859375,26040000.0,0.00043962366429073363,2.3465682120808813,-3.0345300082214304,51.906553946484436,49.00262200865895,-0.1363930737220027,-0.1059871400195398,-0.6612894062709458,-2.670456442433302,22.82723305880316,0.30320072174072443,-0.19515159271481508,0.10543994903564524,-0.39651868493349696,0.6073985830047874,-0.14553936794892586,0.35641926602021634,-0.5579771230268307,42.78556002287742,-15.890894583175424,0.25097931698457104,5,-0.19460010528564453,-0.3095998764038086,-0.6876499652862549,-1.856299877166748,0.5419998168945312,4,0.02137676185362203,3.0259561028689723,14.10260009765625,1.0917536005833692,14.191399574279785,-1.03905286731588,14.130399703979492,0.02137676185362203 3345,2019-05-13,13.745400428771973,13.972399711608887,13.613800048828125,13.95199966430664,23490000.0,-0.025756939449508076,1.8989541934414476,-3.9128510792016615,43.46666874492657,49.37576224482319,0.28651487412175314,0.22953352843703811,-0.2552622110734646,-2.2526323889447273,19.94142109686595,0.49499988555908203,-0.14937423230414382,-0.23278956413269114,-0.7334109377851679,0.2678318095197856,-0.4831002509589286,0.01752112269354633,0.6829996109008789,16.155215004039007,-41.4609428229532,0.2503106868262383,5,0.2756996154785156,0.05379962921142578,-0.3101503849029541,-1.4792003631591815,0.9815998077392578,0,0.06106765256627367,2.3465682120808813,14.108799934387207,3.0259561028689723,14.10260009765625,1.0917536005833692,14.191399574279785,0.06106765256627367 3346,2019-05-14,14.063599586486815,14.177000045776367,13.739999771118164,13.810199737548828,25245000.0,0.023149500763090636,-1.2194033356824054,-1.2265284926258366,47.3692591507806,50.660125816747076,0.017639780373368552,-0.10854942076771223,-0.5309124308725028,-2.514099968624045,17.093101384483354,0.4370002746582031,-0.08143894322118861,0.09449963569641007,-0.3920984721537071,0.5810977435465272,-0.1487994182286485,0.33779868962146864,0.34850845336914205,67.80219227313522,12.923925648552583,0.24329905392505818,5,-0.04249954223632635,-0.2643995285034162,-0.491299629211424,-1.720799446105957,0.7124004364013707,1,0.04914817519490566,1.8989541934414476,13.745400428771973,2.3465682120808813,14.108799934387207,3.0259561028689723,14.10260009765625,0.04914817519490566 3347,2019-05-15,14.117799758911133,14.213399887084961,13.970399856567385,14.000200271606445,15390000.0,0.0038539331336193694,-1.7426590889520714,0.4640866511860752,64.50468807413796,52.25529334125449,0.01986404556088317,-0.1725243444556206,-0.5392254773872214,-2.505328446038124,14.59445054730135,0.24300003051757635,-0.0012116423079824301,0.14928979873657156,-0.33651690013421565,0.6350964976073588,-0.09361355069882116,0.39219314817196427,0.2783421211242665,84.05601168076396,25.571304917958415,0.24290334943539343,5,-0.09669971466064453,-0.3185997009277344,-0.479949951171875,-1.7662997245788574,0.41919994354248047,2,0.03739958682983979,-1.2194033356824054,14.063599586486815,1.8989541934414476,13.745400428771973,2.3465682120808813,14.108799934387207,0.03739958682983979 3348,2019-05-16,14.178600311279295,14.382800102233887,14.102399826049805,14.161399841308596,21120000.0,0.004306659210815411,-3.147917724733367,0.14626313740752137,66.45506980450436,54.229177848272435,-0.04203325515013745,-0.21153265397919974,-0.5508099296099385,-2.493772109777213,14.131777449615623,0.28040027618408203,0.05335622744521373,0.18937034606933345,-0.2950930718842937,0.6738337640229606,-0.052861362907480114,0.431602055046147,-0.5648002624511701,73.44606283832779,11.226602621976866,0.24223170897681315,5,-0.15750026702880682,-0.37940025329589666,-0.4732501506805402,-1.7756004333496076,0.30399990081787287,3,0.044658829353468876,-1.7426590889520714,14.117799758911133,-1.2194033356824054,14.063599586486815,1.8989541934414476,13.745400428771973,0.044658829353468876 3349,2019-05-17,14.31820011138916,14.379199981689453,14.100000381469727,14.100000381469727,26920000.0,0.00984580967409121,-1.559119576571576,12.685684187183814,68.35702244862235,56.0624617479751,-0.1805890489323687,-0.3436927168511019,-0.6360550909519009,-2.5574408482331314,13.637024374242628,0.27919960021972656,0.12513828025540086,0.31306014060974086,-0.1932974641937566,0.8194177454132383,0.05988133820799213,0.5662389430114896,-0.6890200614929203,91.59948161789782,24.8380130206032,0.2531788024017486,5,-0.2971000671386719,-0.5190000534057617,-0.6060500144958496,-1.9152002334594727,0.34619998931884766,4,0.02198602198615518,-3.147917724733367,14.178600311279295,-1.7426590889520714,14.117799758911133,-1.2194033356824054,14.063599586486815,0.02198602198615518 3350,2019-05-20,14.359999656677244,14.539999961853027,14.300399780273438,14.34000015258789,23685000.0,0.0029193295919112128,-3.830636710600948,0.09165686912966463,65.68915248921515,57.80389098477448,-0.24386344563175477,-0.37921204895066474,-0.6263488826478909,-2.519555441851228,13.090944615692365,0.23960018157958984,0.13436502218191215,0.3385296821594217,-0.1921469513325853,0.8692063156514287,0.0731913654134182,0.6038679989054252,-0.7157472057342513,77.49996721745298,8.619842264005143,0.26533831674600356,5,-0.28309965133666815,-0.504999637603758,-0.6478495597839338,-1.9569997787475568,0.18980026245117365,0,0.02025070345104596,-1.559119576571576,14.31820011138916,-3.147917724733367,14.178600311279295,-1.7426590889520714,14.117799758911133,0.02025070345104596 3351,2019-05-21,14.300000190734865,14.460000038146973,14.299799919128418,14.43120002746582,22075000.0,-0.004178235889753634,-1.4346452356278943,-6.560154499070638,63.49532483728567,58.200317526037416,-0.17575909591496952,-0.3156430631966973,-0.514762604378733,-2.3857594743344244,12.396741460938012,0.1602001190185547,0.144353033321293,0.26599020957946884,-0.27910256143844414,0.8110829805973818,-0.006556175929487651,0.5385365950884253,-0.6199178393554714,57.865216510483734,-12.291018744744903,0.27254638550895605,5,-0.22310018539428889,-0.44500017166137873,-0.5878500938415545,-1.8970003128051776,0.18239974975585938,1,0.02986014266300674,-3.830636710600948,14.359999656677244,-1.559119576571576,14.31820011138916,-3.147917724733367,14.178600311279295,0.02986014266300674 3352,2019-05-22,14.120800018310547,14.36520004272461,14.092399597167967,14.300000190734865,33870000.0,-0.012531480421966945,-1.311858242579739,1.3658566724575636,48.95559382402118,57.79992592444202,-0.008522908458424183,-0.1499761177422556,-0.2940918697771284,-2.13587544968612,10.77951665901615,0.2728004455566424,0.12950785211368476,0.09050002098083532,-0.4509772285521194,0.63197727051379,-0.18023860378564116,0.3612386457473118,-0.40632096251220773,6.345039768357416,-57.85823255351648,0.2707386247664771,5,-0.0439000129699707,-0.26579999923706055,-0.365649938583374,-1.7178001403808594,0.5368003845214862,2,0.046399637678321115,-1.4346452356278943,14.300000190734865,-3.830636710600948,14.359999656677244,-1.559119576571576,14.31820011138916,0.046399637678321115 3353,2019-05-23,13.342399597167967,13.739999771118164,13.12279987335205,13.640000343322756,74550000.0,-0.05512438531338326,1.4807089700270808,1.6607168516005462,33.02367654465324,55.70182843534966,0.7271728353209657,0.6442047883472704,0.5136689297209731,-1.2936783997452892,11.417090926431388,0.9980001449584961,0.11425557944641618,-0.6769503593444846,-1.2651913999553113,-0.08870931873365784,-0.9710708796498988,-0.3828298390390703,1.1976003646850604,15.495322474061846,-42.76384404636111,0.29412052030541347,5,0.4890003204345721,0.4890003204345721,0.4382505416870135,-0.9393997192382795,1.1654005050659197,3,0.08953412739483602,-1.311858242579739,14.120800018310547,-1.4346452356278943,14.300000190734865,-3.830636710600948,14.359999656677244,0.08953412739483602 3354,2019-05-24,13.251199722290039,13.43939971923828,13.174599647521973,13.399999618530273,30275000.0,-0.006835342789260013,1.3268889112362772,0.4999983977286141,27.87633963124921,53.96956964494107,0.7643036314325133,0.7515207643536392,0.6303446492441651,-1.1409915563443143,12.089120499502307,0.2648000717163068,0.06214425055011574,-0.7539202213287357,-1.4021266644347463,-0.1057137782227251,-1.0780234428817401,-0.4298169997757313,1.260456237792969,9.060107318635678,-42.91251355859449,0.32410322155300525,5,0.5802001953125,0.5802001953125,0.5584502220153809,-0.8481998443603516,1.2104005813598633,4,0.09292747189794226,1.4807089700270808,13.342399597167967,-1.311858242579739,14.120800018310547,-1.4346452356278943,14.300000190734865,0.09292747189794226 3355,2019-05-28,13.601400375366213,13.632800102233887,13.247599601745605,13.258000373840332,32240000.0,0.02642784505670792,-1.115315022794343,-2.3077973184300373,39.799467148420234,53.1284816446788,0.4375405220298685,0.4266108617466813,0.3124002076016499,-1.4307394041432406,12.257982134260006,0.38520050048828125,0.04157489643099055,-0.40588960647582795,-1.0480559700234942,0.23627675707183826,-0.726972788249661,-0.08480642470199484,0.882478462982176,35.79123863535882,-14.705129595468449,0.3210831817738328,5,0.22999954223632635,0.22999954223632635,0.22019958496093572,-1.1984004974365252,1.018199920654295,1,0.07815369711982134,1.3268889112362772,13.251199722290039,1.4807089700270808,13.342399597167967,-1.311858242579739,14.120800018310547,0.07815369711982134 3356,2019-05-29,13.359399795532227,13.527999877929688,13.200599670410154,13.527999877929688,28540000.0,-0.017792328227634435,2.883749080830385,-0.49097286443883204,35.00360464240812,49.850583485597724,0.63603097034507,0.6714217804193261,0.5736780284376195,-1.1278308753157074,13.089812942169255,0.40080070495605824,0.013473227830388623,-0.6278201580047611,-1.3251447026473588,0.06950438663783665,-0.97648243032606,-0.2791578856834622,1.097257463516236,19.043777360370477,-28.224473426659294,0.3486622723212987,5,0.4720001220703125,0.4720001220703125,0.4725501537322998,-0.9563999176025391,1.4314002990722656,2,0.08910580877999452,-1.115315022794343,13.601400375366213,1.3268889112362772,13.251199722290039,1.4807089700270808,13.342399597167967,0.08910580877999452 3357,2019-05-30,13.5600004196167,13.576800346374512,13.300200462341307,13.359600067138672,16940000.0,0.015015691359993477,1.3640994917817135,-1.1886136093670456,40.59880085169074,46.97766471306288,0.3888805259391699,0.47873217576758975,0.3885968424596058,-1.270704514444997,14.004069418400874,0.2765998840332049,0.0399795025979337,-0.4166595458984368,-1.133871097064942,0.30055200526806836,-0.7752653214816903,-0.05805377031518333,0.8699796917178357,70.83613394089134,20.76135341713112,0.35860577558325274,5,0.27139949798583984,0.27139949798583984,0.2810494899749756,-0.6811003684997559,1.415999412536621,3,0.0680235613812834,2.883749080830385,13.359399795532227,-1.115315022794343,13.601400375366213,1.3268889112362772,13.251199722290039,0.0680235613812834 3358,2019-05-31,13.199399948120115,13.380000114440918,13.154199600219727,13.258999824523926,31725000.0,-0.026592954302192884,-2.010662038184974,-0.2974040497775328,35.966920149741114,43.378764457631625,0.6660126278923659,0.805162874013071,0.7608916531657375,-0.8635160620756803,14.418177659217335,0.40580081939697266,0.022472160662170282,-0.7293600082397482,-1.5199549678080153,0.06123495132851886,-1.1246574880238818,-0.3340625284556147,1.2044365584547698,9.444275070787853,-39.83605014171317,0.3952974797841336,5,0.6319999694824237,0.6319999694824237,0.6875500679016131,-0.2012000083923322,1.7103996276855487,4,0.11047475343146917,1.3640994917817135,13.5600004196167,2.883749080830385,13.359399795532227,-1.115315022794343,13.601400375366213,0.11047475343146917 3359,2019-06-03,12.833200454711914,13.358200073242188,12.734600067138672,13.152600288391113,31230000.0,-0.027743647048164233,-1.4142441779968433,5.35906872549788,35.93586652445367,40.072843794880356,0.8933587791403799,1.1219963611571302,1.1317667313328812,-0.45628742113851395,15.046911732583023,0.6236000061035156,-0.05571685313470098,-1.027699518203736,-1.9463526914534945,-0.10904634495397758,-1.4870261048286153,-0.5683729315788568,1.545015319198514,10.977553297778476,-40.73753871872291,0.45932658662487946,6,0.7640995979309082,0.8040995597839355,0.9363996982574463,0.2203993797302246,2.026999473571779,0,0.130489635335441,-2.010662038184974,13.199399948120115,1.3640994917817135,13.5600004196167,2.883749080830385,13.359399795532227,0.130489635335441 3360,2019-06-04,13.243599891662598,13.30780029296875,12.958999633789062,12.981399536132812,42130000.0,0.03197950802677596,-1.2723158120361713,-0.8209157547437409,37.70689337678131,37.20746252149098,0.34413355329755646,0.6595828063435345,0.7302569581088036,-0.823209186651674,15.223481618791485,0.47459983825683594,-0.1412159890471436,-0.5628100872039798,-1.4926722717828085,0.3670520973748488,-1.027741179493395,-0.09787899491456464,1.06887125397696,60.43690996941494,10.312378607655148,0.46493109228941476,6,0.30630016326904297,0.39370012283325195,0.5260002613067627,-0.10599994659423828,1.5576000213623047,1,0.09196898290124933,-1.4142441779968433,12.833200454711914,-2.010662038184974,13.199399948120115,1.3640994917817135,13.5600004196167,0.09196898290124933 3361,2019-06-05,13.589599609375,13.589599609375,13.266400337219238,13.270000457763672,33925000.0,0.026125805713159922,1.022528974349793,1.2189119689237897,42.71849969998837,36.51445206326511,-0.1265409633608794,0.28563500702688494,0.39392706242609954,-1.126835352343921,15.005102736597674,0.34599971771240234,-0.24407980451870692,-0.1897703647613529,-1.11137898681935,0.7318382572966442,-0.6505746757903506,0.27103394626764477,0.6597566931245229,100.0,51.92996614276281,0.4608043110289981,6,-0.35229969024658203,0.04770040512084961,0.18000054359436035,-0.45019960403442383,1.4274005889892578,2,0.07579330637047943,-1.2723158120361713,13.243599891662598,-1.4142441779968433,12.833200454711914,-2.010662038184974,13.199399948120115,0.07579330637047943 3362,2019-06-06,13.843600273132324,13.880000114440918,13.54860019683838,13.663000106811525,29600000.0,0.018690812905341136,1.6156283754031526,0.5650833721249392,45.61541336237146,37.91353393190047,-0.47382530856093297,0.004471355391057585,0.1449777874885818,-1.3357026315681448,14.52002728642585,0.3313999176025373,-0.3425602953079334,0.08162026405334544,-0.8201651661865021,0.983405694293193,-0.36927245106657836,0.5325129791732692,0.3451657799527652,96.82208487817631,49.81545355012911,0.45089271511992396,6,-0.5363001823425293,-0.2063002586364746,-0.0858001708984375,-0.704200267791748,1.353799819946289,3,0.06842149461007585,1.022528974349793,13.589599609375,-1.2723158120361713,13.243599891662598,-1.4142441779968433,12.833200454711914,0.06842149461007585 3363,2019-06-07,14.197400093078613,14.288399696350098,13.95699977874756,13.960000038146973,29795000.0,0.025556922546582372,-1.723082468733373,1.314506291815636,48.502875394527585,40.2053712389314,-0.7750988311075329,-0.3603367904726511,-0.20539039671696457,-1.6402695901296624,14.262282952275779,0.44479942321777344,-0.43157370623005065,0.43068008422851634,-0.47960036107881976,1.3409605295358524,-0.024460138425151712,0.8858203068821844,-1.4628000259399414,94.14341453294928,50.59729565112997,0.45514022265366766,6,-0.6859002113342285,-0.5601000785827637,-0.43490004539489746,-1.058000087738037,1.0396003723144513,4,0.05484100849241291,1.6156283754031526,13.843600273132324,1.022528974349793,13.589599609375,-1.2723158120361713,13.243599891662598,0.05484100849241291 3364,2019-06-10,14.410400390625,14.600000381469727,14.29699993133545,14.333999633789062,27040000.0,0.015002767841291398,-3.0292569718336653,0.32182282711744575,50.5992095499823,41.405342616882734,-0.9011385820248492,-0.5792835851133411,-0.4154049071639214,-1.8062904054000892,14.531289890985407,0.4026002883911133,-0.47264062287098874,0.6286003589630127,-0.31492689107536087,1.5721276090013863,0.1568367339438268,1.1003639839821986,-1.6447243309021005,88.44607529200088,47.16269971642061,0.4717636250191864,6,-0.7431001663208008,-0.7431001663208008,-0.6479003429412842,-1.2710003852844238,0.6407995223999023,0,0.034655469080898005,-1.723082468733373,14.197400093078613,1.6156283754031526,13.843600273132324,1.022528974349793,13.589599609375,0.034655469080898005 3365,2019-06-11,14.584799766540527,14.608200073242188,14.360199928283693,14.410200119018555,23835000.0,0.01210232687420576,1.2402877387951854,2.285313061713601,53.296290164133445,43.43786323040777,-1.0296518686038443,-0.7247302174280108,-0.5897594889069637,-1.9323246194419994,15.64618847150393,0.24800014495849432,-0.39965087852888637,0.761029767990113,-0.24807734339163012,1.7701368793718562,0.25647621229924233,1.2655833236809837,-1.7457507339477552,98.25605072996825,56.63003886662398,0.5045535556908715,6,-0.9133996963500977,-0.9133996963500977,-0.8222997188568115,-1.4453997611999512,0.6960000991821271,1,0.01888268376333624,-3.0292569718336653,14.410400390625,-1.723082468733373,14.197400093078613,1.6156283754031526,13.843600273132324,0.01888268376333624 3366,2019-06-12,14.754799842834473,14.868599891662598,14.644399642944336,14.675399780273438,22545000.0,0.011655976017164615,-2.171141641206186,0.4547549991533802,57.35361885295859,45.29950967499309,-1.0961729823054256,-0.8857026649229685,-0.7547919117640021,-2.0533869113050756,16.449032928104973,0.2838001251220703,-0.29331039417433047,0.8964698314666748,-0.19148546663056365,1.9844251295639133,0.3524921824180556,1.440447480515294,-1.809601747802736,91.37878218651561,43.41908291043502,0.5439776490486193,6,-0.9531998634338379,-0.9531998634338379,-0.963749885559082,-1.6153998374938965,0.1756000518798828,2,0.0031447441296850176,1.2402877387951854,14.584799766540527,-3.0292569718336653,14.410400390625,-1.723082468733373,14.197400093078613,0.0031447441296850176 3367,2019-06-13,14.64579963684082,14.984999656677244,14.573200225830078,14.836799621582033,20885000.0,-0.007387440504425857,-1.4497376109834519,-2.4055394741583513,67.8969569068425,48.847291536893245,-0.9129626083244009,-0.7748445331140772,-0.6413821253709493,-1.8941744315637212,17.2612927937963,0.4117994308471662,-0.24303544491248985,0.7610696315765377,-0.37782795526347357,1.899967218416549,0.19162083815653297,1.3305184249965425,-1.5467293980786145,67.00388520283214,14.320601246462772,0.5694487934200054,6,-0.7859997749328613,-0.7859997749328613,-0.8465995788574219,-1.4900994300842285,0.20440006256103516,3,0.025345189114133415,-2.171141641206186,14.754799842834473,1.2402877387951854,14.584799766540527,-3.0292569718336653,14.410400390625,0.025345189114133415 3368,2019-06-14,14.811800003051758,14.845399856567385,14.612199783325195,14.677599906921387,19045000.0,0.011334332732053198,1.3157924643555357,-0.7026183604789278,70.99724896836312,52.74300069732763,-0.923284399598213,-0.939124276000264,-0.8014946511416028,-2.0106717780237453,17.617741155373867,0.23320007324218928,-0.1449783896628194,0.8954100131988518,-0.31108282227879513,2.101902848676499,0.29216359546002835,1.4986564309376753,-1.5241368224980487,74.82562169055494,15.937566618186132,0.6032464177388236,6,-0.8398003578186035,-0.9520001411437988,-0.9595000743865967,-1.656099796295166,-0.019800186157224786,4,0.026033303848783218,-1.4497376109834519,14.64579963684082,-2.171141641206186,14.754799842834473,1.2402877387951854,14.584799766540527,0.026033303848783218 3369,2019-06-17,14.633000373840332,14.984600067138672,14.600199699401855,14.859999656677244,17915000.0,-0.012071431505595975,-1.6274746263208328,-1.6914986604509565,64.5508883121383,55.72566680125618,-0.5166679377044154,-0.7752804024466151,-0.6173063197828874,-1.783318224214721,18.097123855401865,0.3844003677368164,-0.0763820469569989,0.7008703708648678,-0.5355372163504732,1.9372779580802089,0.08266657725719817,1.3190741644725374,-1.175603545674269,43.66206212317786,-17.39792688082953,0.6182037936076704,6,-0.5073003768920898,-0.773200511932373,-0.7807004451751709,-1.4722003936767578,0.9261999130249023,0,0.04127657186645828,1.3157924643555357,14.811800003051758,-1.4497376109834519,14.64579963684082,-2.171141641206186,14.754799842834473,0.04127657186645828 3370,2019-06-18,14.650799751281738,14.800000190734865,14.486000061035154,14.675000190734865,19240000.0,0.0012163860443294983,1.2902963272120163,0.10661020224682204,69.44528290723946,58.69530937983964,-0.3507492583738454,-0.8117980367532347,-0.6326164094585742,-1.755805753086637,18.016849362537503,0.3140001296997106,0.05154399003036403,0.7041297435760505,-0.5599928529109555,1.9682523400630565,0.07206844533254753,1.3361910418195535,-1.0406426402645579,33.02601679156215,-31.971138343156433,0.6320612982435034,6,-0.3839998245239258,-0.7909998893737793,-0.7940998077392578,-1.4822998046875,0.8998003005981463,1,0.027329577124834747,-1.6274746263208328,14.633000373840332,1.3157924643555357,14.811800003051758,-1.4497376109834519,14.64579963684082,0.027329577124834747 3371,2019-06-19,14.72700023651123,14.743200302124025,14.461199760437012,14.643799781799315,15715000.0,0.00520111437758386,3.8788773759238513,-3.4379728877677906,68.25605452910345,61.21093617614319,-0.27786260565394016,-0.9005396713246157,-0.709459243595056,-1.788978319199737,17.907139605091203,0.2820005416870135,0.22343876381765426,0.7589802265167229,-0.5440918364258405,2.0620522894592863,0.10744419504544034,1.4105162579880055,-0.9793588709280439,50.74465993256202,-12.95565823263432,0.651536031471282,6,-0.2560005187988281,-0.8672003746032715,-0.8168501853942871,-1.5303001403808594,0.8702001571655273,2,0.03760437430009955,1.2902963272120163,14.650799751281738,-1.6274746263208328,14.633000373840332,1.3157924643555357,14.811800003051758,0.03760437430009955 3372,2019-06-20,14.776000022888185,14.852800369262695,14.654600143432615,14.84000015258789,18330000.0,0.0033272075500803133,3.42408438261688,-0.7692281240686447,77.32789239073627,64.4137158423886,-0.2019273040985663,-0.9464623438996984,-0.7559597533545812,-1.7905975003177819,18.716837099959776,0.1982002258300799,0.3758654825935217,0.7752200126647963,-0.5760764738559896,2.1265164991855823,0.09957176940440249,1.4508682559251902,-0.9046228281955937,60.14521933221006,-9.987761460077081,0.6756482432603934,6,-0.1350002288818377,-0.9162001609802264,-0.865849971771242,-1.51539993286133,1.404599189758299,3,0.010449368678059123,3.8788773759238513,14.72700023651123,1.2902963272120163,14.650799751281738,-1.6274746263208328,14.633000373840332,0.010449368678059123 3373,2019-06-21,14.536999702453613,14.79319953918457,14.536999702453613,14.79319953918457,18145000.0,-0.01617489984192999,1.0,4.003114336378242,80.89503735807196,67.77991893217634,0.10092445482442258,-0.6465244633894986,-0.5224599540963286,-1.5045058033700691,18.38697552023722,0.25619983673095703,0.4911322629284687,0.47648968696594274,-0.8577732669377607,1.8107526408696462,-0.19064178998590897,1.1436211639177944,-0.5542602615625558,14.482211998360134,-60.52555142292507,0.6671314769518518,6,0.13560009002685547,-0.6771998405456543,-0.6268496513366699,-1.2763996124267578,1.5679998397827148,4,0.021545023275702402,3.42408438261688,14.776000022888185,3.8788773759238513,14.72700023651123,1.2902963272120163,14.650799751281738,0.021545023275702402 3374,2019-06-24,14.482600212097168,14.619999885559082,14.406399726867676,14.535400390625,18915000.0,-0.003742140157522611,-1.0818612346574088,0.20608982113942192,75.79746232203487,70.28004917194316,0.18622619908618177,-0.5218994727719508,-0.4670078738846488,-1.4037856698740008,17.89219609839079,0.21360015869140625,0.5836229127471952,0.36052017211914134,-0.9294070692677927,1.6504474135060754,-0.2844434485743257,1.0054837928126084,-0.39963474962749146,17.069976606812865,-57.31141439401022,0.6449636206934672,6,0.21309947967529297,-0.622800350189209,-0.5724501609802246,-1.2220001220703125,1.4279994964599592,0,0.021363539714292834,1.0,14.536999702453613,3.42408438261688,14.776000022888185,3.8788773759238513,14.72700023651123,0.021363539714292834 3375,2019-06-25,14.664400100708008,14.799200057983398,14.554800033569336,14.678799629211426,23050000.0,0.012552986752957906,-1.092468983086137,0.2727174207531834,74.02111110826921,72.13199275586656,0.01889171497736264,-0.6534832634158683,-0.648786698762704,-1.536661316061318,18.138494902485157,0.31659984588623047,0.6476767887453541,0.4891700744628906,-0.7980209662527589,1.7763611151785401,-0.15442544589493323,1.1327655948207145,-0.4912312188175747,57.79569949902261,-12.793837040428976,0.6435955203578244,6,0.031299591064453125,-0.8046002388000488,-0.7542500495910645,-1.4038000106811523,1.144200325012207,1,0.0610185333196156,-1.0818612346574088,14.482600212097168,1.0,14.536999702453613,3.42408438261688,14.776000022888185,0.0610185333196156 3376,2019-06-26,14.549799919128418,14.756600379943848,14.470600128173828,14.70199966430664,14410000.0,-0.007814856440943485,1.1882093696073317,10.569772832637923,66.83191632321103,72.01365491324084,0.11326568463296738,-0.4691839676166154,-0.5353870792224527,-1.3725369716862126,18.193461965933665,0.28600025177001953,0.6866762200994074,0.3150498867034912,-0.9224314007054915,1.5525311741124739,-0.3036907570010001,0.9337905304079825,-0.29544795975930427,32.12365275537562,-33.69572997328566,0.6187406437044917,6,0.14569997787475586,-0.690000057220459,-0.5838499069213867,-1.2333998680114746,1.2944002151489276,2,0.0687844601516292,-1.092468983086137,14.664400100708008,-1.0818612346574088,14.482600212097168,1.0,14.536999702453613,0.0687844601516292 3377,2019-06-27,14.482399940490724,14.605999946594238,14.413999557495115,14.605999946594238,20450000.0,-0.0046323646381614125,2.10680225918956,0.8120907558602077,57.86684145962656,70.55472074560345,0.17327123638941977,-0.3469239302980611,-0.466262430344349,-1.255731913399293,18.346050509976862,0.19200038909912287,0.6982672148258082,0.2015299320220958,-0.9982474238533747,1.4013072878975663,-0.3983587459156386,0.8014186099598302,-0.15498321139079785,19.348306913890628,-41.11660582893997,0.599888677937735,6,0.2130999565124494,-0.6226000785827654,-0.5164499282836932,-1.165999889373781,1.1218004226684553,3,0.07697622339990828,1.1882093696073317,14.549799919128418,-1.092468983086137,14.664400100708008,-1.0818612346574088,14.482600212097168,0.07697622339990828 3378,2019-06-28,14.657600402832033,14.657600402832033,14.411399841308596,14.463399887084961,24365000.0,0.01209747438692621,1.535529430252269,-1.571201506126391,56.96887867965338,69.7122752308829,-0.0291702640053213,-0.4292881826968422,-0.6258871030429791,-1.3796013756633148,18.201888235999665,0.2462005615234375,0.6793133196526941,0.3038203716278094,-0.7919603366240597,1.3996010798796785,-0.24406998249812517,0.851710725753744,-0.26442538097437485,63.95123834311411,6.735527807962136,0.5478903541259349,6,-0.02800035476684748,-0.797800540924074,-0.6916503906250018,-1.255200386047365,1.154599189758299,4,0.10390505730529997,2.10680225918956,14.482399940490724,1.1882093696073317,14.549799919128418,-1.092468983086137,14.664400100708008,0.10390505730529997 3379,2019-07-01,14.507800102233887,14.81060028076172,14.470999717712402,14.768600463867188,19575000.0,-0.010219974380608954,-1.0310969784254838,-1.3429437127395105,47.79875242644333,67.30710517746111,0.11287245810446755,-0.1555749220335656,-0.46953226134873915,-1.178631624618827,17.305491777692566,0.3396005630493182,0.6214810964116939,0.07029008865356445,-0.760034983719132,0.9006151610262609,-0.3448724475327829,0.4854526248399118,-0.09640026092529119,24.148335371913017,-26.72451734732358,0.415162536186348,7,0.12179994583129883,-0.6480002403259277,-0.6764001846313477,-1.0543999671936035,1.3931999206542987,0,0.11009246258890126,1.535529430252269,14.657600402832033,2.10680225918956,14.482399940490724,1.1882093696073317,14.549799919128418,0.11009246258890126 3380,2019-07-02,14.461600303649902,14.59340000152588,14.344799995422365,14.52299976348877,15175000.0,-0.003184479952744179,1.4589523728669234,0.23542705023238467,40.979587429715544,64.27638661086246,0.14462031941426368,-0.014173628458193477,-0.41825636001247624,-1.100082702574582,16.20589737890675,0.24860000610351562,0.5302151924658602,-0.03680973052978587,-0.6482483120783122,0.5746288510187405,-0.34252902130404905,0.2689095602444773,0.523399353027342,25.07519035597912,-19.819915787200888,0.305719290774263,7,0.13719987869262695,-0.6018004417419434,-0.6302003860473633,-0.8615002632141113,1.8193998336791957,1,0.10019633888937718,-1.0310969784254838,14.507800102233887,1.535529430252269,14.657600402832033,2.10680225918956,14.482399940490724,0.10019633888937718 3381,2019-07-03,14.619600296020508,14.6850004196167,14.42739963531494,14.440600395202635,11390000.0,0.010925484666501895,-1.5082668226707079,-2.9153334783014175,49.21755644746931,61.153015950499466,-0.03376749740194995,-0.09597262544231278,-0.5697489921736008,-1.2235251763841628,16.07720238164499,0.2576007843017596,0.485253878701144,0.06969022750854492,-0.3683741827724951,0.507754637789585,-0.1493419776319751,0.28872243264906494,0.3525953674316398,58.99530533733765,16.198821219568174,0.21903220514051977,7,-0.04190015792846502,-0.7598004341125488,-0.7882003784179688,-0.9956002235412598,1.7383995056152344,2,0.08132918175768156,1.4589523728669234,14.461600303649902,-1.0310969784254838,14.507800102233887,1.535529430252269,14.657600402832033,0.08132918175768156 3382,2019-07-05,14.790800094604492,14.796199798583984,14.56659984588623,14.598999977111815,16435000.0,0.011710292697303393,1.2665398863684505,1.071509629984815,49.374779241989394,57.650765048712515,-0.22646202860219766,-0.20297899300165767,-0.7370181834489014,-1.3653963659325559,16.895002394138338,0.2295999526977539,0.42490992562210295,0.1935300350189202,-0.1058806610658678,0.4929407311037082,0.043824686976526195,0.3432353830613142,0.1688476554870597,95.7492112434403,54.6494130172396,0.14970534804239444,7,-0.2130999565124494,-0.9310002326965332,-0.9594001770019531,-1.1461000442504883,1.4655990600585938,4,0.07121994976168478,-1.5082668226707079,14.619600296020508,1.4589523728669234,14.461600303649902,-1.0310969784254838,14.507800102233887,0.07121994976168478 3383,2019-07-08,14.97599983215332,15.055800437927244,14.715200424194336,14.752599716186525,26700000.0,0.0125212791981677,-1.284382955315898,1.1647548441951499,60.17319788718489,55.914735667062516,-0.3831311867219611,-0.34452096076952543,-0.8956283123107234,-1.5167952016523216,18.190226203257385,0.3406000137329084,0.3687810371037088,0.339799785614014,0.057310286508597486,0.6222892847194306,0.19855503606130576,0.4810445351667223,-0.6311998367309553,88.77629309304173,46.01774857924481,0.14124474955270816,7,-0.2756996154785156,-1.0807995796203613,-1.1445999145507812,-1.2953996658325195,1.363199234008789,0,0.04194715131186899,1.2665398863684505,14.790800094604492,-1.5082668226707079,14.619600296020508,1.4589523728669234,14.461600303649902,0.04194715131186899 3384,2019-07-09,14.909799575805664,15.090800285339355,14.843199729919435,14.976200103759766,15780000.0,-0.004420423149680164,-1.4809647580460472,-0.2972269180199125,57.46741302027395,54.07543587950749,-0.2793350543681292,-0.25190389483898556,-0.8022341751573983,-1.4187391214862277,18.91663702623915,0.2476005554199201,0.2789258628110254,0.24862957000732422,-0.03807686218740969,0.5353360022020581,0.10527635390995727,0.39198278610469117,-0.5507795715332016,75.73717973302237,30.436077957016202,0.14335321609736704,7,-0.1919994354248047,-0.9970993995666504,-1.078399658203125,-1.109499454498291,1.0216007232666016,1,0.060523953537846564,-1.284382955315898,14.97599983215332,1.2665398863684505,14.790800094604492,-1.5082668226707079,14.619600296020508,0.060523953537846564 3385,2019-07-10,14.860199928283693,15.039600372314453,14.749199867248535,14.910200119018555,14865000.0,-0.0033266475025228726,-1.1352953757367301,0.7530089334443762,53.90020261953329,52.638578801321074,-0.2224314127900815,-0.19037468520938283,-0.7261719900986616,-1.3387847025978896,19.53653213473855,0.29040050506591797,0.19476671382231636,0.18525991439819478,-0.11225292686009958,0.48277275565648914,0.03650349376904849,0.33401633502734107,-0.4719087127685544,65.23965464200626,19.775041049977816,0.14875642062914682,7,-0.1423997879028338,-0.8352999687194842,-1.2428998947143572,-1.2228999137878436,1.3375997543334943,2,0.07003944089766367,-1.4809647580460472,14.909799575805664,-1.284382955315898,14.97599983215332,1.2665398863684505,14.790800094604492,0.07003944089766367 3386,2019-07-11,14.801199913024902,14.928799629211426,14.726200103759766,14.890000343322756,12000000.0,-0.003970337918973388,1.4351050538164396,1.7760018310478012,50.733578599848705,51.84599403912353,-0.138594792726499,-0.1346224201188555,-0.6473872970371239,-1.2499310649083668,19.636839796033346,0.20259952545166016,0.14054360641189056,0.12393989562988317,-0.1769000871603268,0.4247798784200931,-0.026480095765220923,0.27435988702498726,-0.3848083347167943,44.75388601036269,1.0989190673543803,0.15041999139510467,7,-0.08339977264404297,-0.6225996017456055,-1.2075998783111572,-1.1638998985290527,1.5427999496459996,3,0.09997839587329582,-1.1352953757367301,14.860199928283693,-1.4809647580460472,14.909799575805664,-1.284382955315898,14.97599983215332,0.09997839587329582 3387,2019-07-12,15.017000198364258,15.069600105285645,14.829999923706055,14.881999969482422,28835000.0,0.014579918290911875,-1.0050197518055943,-1.5202654810232314,64.16432197317846,52.64548773840409,-0.30238632899313345,-0.3385447819659042,-0.8408226377321526,-1.4322664025637142,19.64414415756062,0.2684001922607422,0.08704455090498087,0.3211801528930671,-0.015191021975402563,0.6575513277615368,0.1529945654588314,0.48936574032730285,-0.5736322717748994,80.35140727951351,31.64282752898886,0.16818558743423492,7,-0.29920005798339844,-0.6972999572753906,-1.579700231552124,-1.3797001838684082,1.389200210571289,4,0.08929876710113871,1.4351050538164396,14.801199913024902,-1.1352953757367301,14.860199928283693,-1.4809647580460472,14.909799575805664,0.08929876710113871 3388,2019-07-15,15.197400093078613,15.211799621582033,14.940199851989744,15.079999923706055,23205000.0,0.012013044704761056,2.7154747849002523,0.869629409853205,69.63304184557225,55.071519896085086,-0.44495499093830837,-0.5149785135502629,-1.0087504921084918,-1.5772633205517437,19.767542708842793,0.2715997695922887,0.06935276145765101,0.4823000431060791,0.08016409680318404,0.8844359894089742,0.28123206995463157,0.6833680162575266,-0.7281348721392558,97.03469052687772,42.49305987895378,0.20106797315144748,7,-0.41910028457641424,-0.6130003929138166,-1.725100040435791,-1.5601000785827637,1.205399513244629,0,0.06968290991212212,-1.0050197518055943,15.017000198364258,1.4351050538164396,14.801199913024902,-1.1352953757367301,14.860199928283693,0.06968290991212212 3389,2019-07-16,15.237000465393065,15.300999641418455,15.155200004577635,15.173999786376953,20295000.0,0.002605733353857387,-1.8985941395621186,0.5366319261106401,67.05994870777808,57.969337815869814,-0.41375082459912527,-0.5344079710158187,-1.0362253689951348,-1.5819727610547591,19.69704909318298,0.1457996368408203,0.08627631487610898,0.49170041084289373,0.029318215778957324,0.9540826059068301,0.26050931331092464,0.7228915083748628,-0.7231831804151465,88.86582680875559,33.30091334057269,0.2311910975319685,7,-0.3728008270263672,-0.4380006790161115,-1.6626005172729474,-1.599700450897215,1.3131990432739276,1,0.07233698018664536,2.7154747849002523,15.197400093078613,-1.0050197518055943,15.017000198364258,1.4351050538164396,14.801199913024902,0.07233698018664536 3390,2019-07-17,15.051199913024902,15.241000175476074,15.03380012512207,15.20740032196045,14610000.0,-0.012194037323170037,-1.1696342084502542,-2.4793448479436373,64.33061851960883,59.64856693499643,-0.15144647910506315,-0.33420739098621866,-0.8448183498054895,-1.3616977214080759,19.80201687187367,0.2072000503540039,0.09060185147601274,0.28587985038757324,-0.1936298881894558,0.7653895889646023,0.046124981099058715,0.5256347196760878,-0.4744080395317418,56.5414180026913,-1.9065079123416524,0.2397548692885149,7,-0.1174001693725586,-0.2283000946044922,-1.3838996887207031,-1.3838996887207031,1.3317995071411133,2,0.05848041293276962,-1.8985941395621186,15.237000465393065,2.7154747849002523,15.197400093078613,-1.0050197518055943,15.017000198364258,0.05848041293276962 3391,2019-07-18,15.280799865722654,15.31980037689209,15.016799926757812,15.064800262451172,23565000.0,0.015254594585449865,1.0612231658027391,-1.382836349427297,70.88301631512537,62.03837105423376,-0.30999071828461133,-0.5483025358283005,-1.0594839707740125,-1.5540012155899436,20.058339933388694,0.30300045013427734,0.1351340412778974,0.4877898216247534,-0.04356036847239153,1.0191400117218983,0.22211472657618003,0.7534649166733267,-0.64607137079547,92.03746935803217,27.460462709505137,0.2656750950485725,7,-0.2632994651794416,-0.4484996795654279,-1.6093997955322248,-1.6093997955322248,0.8280010223388725,3,0.06000993566779922,-1.1696342084502542,15.051199913024902,-1.8985941395621186,15.237000465393065,2.7154747849002523,15.197400093078613,0.06000993566779922 3392,2019-07-19,14.930399894714355,15.30720043182373,14.870599746704102,15.281999588012695,27005000.0,-0.022930734914885176,1.172135250480987,-1.6277793476149403,56.536309581206915,61.63427235356954,0.06961468025661333,-0.19577996525254449,-0.6998799417510799,-1.16887063605893,19.877747946866638,0.4366006851196289,0.19333115501366116,0.12966985702514577,-0.40511520174778504,0.6644549157980766,-0.13772267236132052,0.39706238641161207,-0.22716421159068112,13.312569927880075,-49.22264137085948,0.2673925293864654,7,0.09260034561157227,-0.0980997085571289,-1.1287999153137207,-1.1287999153137207,1.6055994033813512,4,0.09467931052918344,1.0612231658027391,15.280799865722654,-1.1696342084502542,15.051199913024902,-1.8985941395621186,15.237000465393065,0.09467931052918344 3393,2019-07-22,14.850199699401855,15.041799545288086,14.760600090026855,14.93019962310791,22595000.0,-0.00537160396761327,-1.1697560616652563,0.22753126703717869,58.48699973713923,61.747559766554566,0.14538198215741716,-0.0958255572842468,-0.6083551434416847,-1.0539833561783851,19.92540547474217,0.28119945526123047,0.22563578400130524,0.033809661865234375,-0.48660826259329504,0.5542275863237638,-0.22639930036403122,0.29401862409449997,0.4696006774902344,16.022811768798903,-49.24611872183064,0.2602089622292651,7,0.17280054092407227,-0.017899513244628906,-0.9903998374938965,-0.9903998374938965,1.9919996261596715,0,0.10477978350663975,1.172135250480987,14.930399894714355,1.0612231658027391,15.280799865722654,-1.1696342084502542,15.051199913024902,0.10477978350663975 3394,2019-07-23,14.791999816894533,14.943599700927734,14.561200141906738,14.920000076293945,46565000.0,-0.003919131303646184,3.3653040117576616,1.6000047683761074,58.141125149276014,62.218773380970426,0.2068692078644805,-0.01397421537790322,-0.5394733267227938,-0.9637172473772022,20.138048323196735,0.3823995590209961,0.24590213555667617,-0.03986020088195552,-0.5363443037679243,0.45662390200401326,-0.2881022523249399,0.20838185056102887,0.5166165542602528,30.424413853793688,-38.27933878613515,0.24824205144298447,7,0.14850044250488104,0.040300369262693536,-0.8761000633239764,-0.932199954986574,1.9948005676269513,1,0.10889668803192865,-1.1697560616652563,14.850199699401855,1.172135250480987,14.930399894714355,1.0612231658027391,15.280799865722654,0.10889668803192865 3395,2019-07-24,15.559200286865234,15.789999961853027,15.075400352478027,15.210000038146973,78635000.0,0.051865905859088235,-1.3111256417334554,-2.728121414415392,67.80623907489587,64.11573565597567,-0.503722592801223,-0.749108529155528,-1.2751414430582706,-1.6953740177482182,20.62638351076491,0.9980001449584943,0.24991076443517457,0.6826002597808838,0.09647904355124659,1.268721476010521,0.3895396516660661,0.9756608678957015,-0.9980001449584961,81.21747161405986,10.819466475563672,0.2930606081148183,7,-0.38360023498535156,-0.49180030822753906,-1.5664503574371338,-1.6994004249572754,1.3136005401611328,2,0.06369216949012091,3.3653040117576616,14.791999816894533,-1.1697560616652563,14.850199699401855,1.172135250480987,14.930399894714355,0.06369216949012091 3396,2019-07-25,15.550600051879885,15.637200355529785,15.399999618530273,15.575400352478027,29360000.0,-0.0005527427391374129,2.1967688244253223,-0.07102028331644142,65.34452513919149,64.24686934108823,-0.42202083212652575,-0.6974448937225368,-1.2447167404354538,-1.6532248970259733,21.416629678559456,0.23720073699951172,0.2660508768109864,0.6239600181579608,-0.013337492820598484,1.26125752913652,0.30531126266868114,0.9426087736472404,-0.9893999099731463,80.51758259668308,12.775837400282285,0.3186487554892795,7,-0.3750000000000018,-0.4832000732421893,-1.4873001575469988,-1.6908001899719256,1.2178001403808576,3,0.0535284404144587,-1.3111256417334554,15.559200286865234,3.3653040117576616,14.791999816894533,-1.1697560616652563,14.850199699401855,0.0535284404144587 3397,2019-07-26,15.597200393676758,15.710000038146973,15.51259994506836,15.656999588012695,26085000.0,0.00299669090847976,1.3811819112588724,2.4112286098828877,63.28940635744238,63.54202095351824,-0.422047489827829,-0.6917092430727845,-1.270248442188926,-1.664757847188767,22.48291781803221,0.19740009307861328,0.2981941680675355,0.6148203372955319,-0.053148538674930634,1.2827892132659944,0.2808358993103006,0.9488047752807631,-1.011424255371093,84.30992867620238,18.43458578995032,0.3339844379852316,7,-0.421600341796875,-0.5298004150390625,-1.4318006038665771,-1.7374005317687988,0.9601993560791016,4,0.032800789979730904,2.1967688244253223,15.550600051879885,-1.3111256417334554,15.559200286865234,3.3653040117576616,14.791999816894533,0.032800789979730904 3398,2019-07-29,16.180599212646484,16.23900032043457,15.700200080871582,15.821200370788574,48590000.0,0.03740407279797742,1.2629107229043544,-6.010095049757592,72.26035864347354,64.11984427970663,-0.9513581998258367,-1.2175847920117633,-1.82732516956046,-2.2085105353023238,23.773776699229536,0.6417999267578125,0.3612084248323004,1.1220692157745358,0.2843231738819867,1.9598152576670849,0.7031961948282621,1.5409422367208094,-1.5707385978698731,96.51918574479296,30.5739022340708,0.41887302094627443,7,-0.7804989814758301,-0.8886990547180176,-1.930199384689331,-2.3207993507385254,0.5850009918212891,0,0.02196458121102518,1.3811819112588724,15.597200393676758,2.1967688244253223,15.550600051879885,-1.3111256417334554,15.559200286865234,0.02196458121102518 3399,2019-07-30,16.104999542236328,16.15880012512207,16.03019905090332,16.06399917602539,22320000.0,-0.004672241702338709,-1.3683304647160068,0.11408040715709142,71.60809834987634,64.92845314973636,-0.8266115955487159,-1.0711079596729949,-1.7302395851607457,-2.092062803916871,24.747638213858753,0.15040016174316406,0.3840389111286253,0.9666095733642575,0.0491898122577652,1.8840293344707497,0.5078996928110122,1.4253194539175027,-1.429973339233399,88.48394792983986,21.522045262073533,0.45870988055324585,7,-0.7048993110656738,-0.8130993843078613,-1.8387997150421143,-2.245199680328369,0.6571998596191442,1,0.045774592007397974,1.2629107229043544,16.180599212646484,1.3811819112588724,15.597200393676758,2.1967688244253223,15.550600051879885,0.045774592007397974 3400,2019-07-31,15.910599708557127,16.100000381469727,15.732999801635742,16.097000122070312,26745000.0,-0.01207077548616975,2.8149563562283455,-4.546310941570568,68.39312322439145,64.65179836187703,-0.5559499517557374,-0.803797886439634,-1.517517317984689,-1.8597372940880277,25.855076906692208,0.37199974060058594,0.3773195320005911,0.6997597694396962,-0.22147098663074694,1.6209905255101376,0.23914439140447463,1.1603751474749178,-1.1730145408569328,60.85812429810063,-8.544758632675887,0.46061537803522107,7,-0.5104994773864728,-0.6186995506286603,-1.6328499317169172,-2.050799846649168,0.8158006668090838,2,0.05507024826305651,-1.3683304647160068,16.104999542236328,1.2629107229043544,16.180599212646484,1.3811819112588724,15.597200393676758,0.05507024826305651 3401,2019-08-01,15.808600425720215,16.052600860595707,15.696800231933596,15.89459991455078,25555000.0,-0.006410775502198929,-1.29845459109969,0.46136962472178905,63.638876136349886,65.44097242355957,-0.4148328431778818,-0.641019867062278,-1.396068815292674,-1.720160930770506,26.741658460247496,0.35580062866211115,0.37576792259273617,0.5383104801177971,-0.37570106207823173,1.452322022313826,0.0813047090197827,0.9953162512158116,-1.010958651910645,40.74894379048584,-26.142569172208184,0.45700577109801405,8,-0.40850019454956055,-0.516700267791748,-1.5308506488800049,-1.9488005638122559,0.9843988418579102,3,0.06731781262398928,2.8149563562283455,15.910599708557127,-1.3683304647160068,16.104999542236328,1.2629107229043544,16.180599212646484,0.06731781262398928 3402,2019-08-02,15.844200134277346,16.02239990234375,15.550000190734865,15.810999870300293,20120000.0,0.002251920321751699,1.4250510984639773,-0.38605187575548733,61.72929436314422,65.80122738200458,-0.34327777285183103,-0.6257369699584121,-1.4056275904702549,-1.7221009854636886,27.2241605138843,0.47239971160888494,0.3963828074563409,0.5212401866912852,-0.3978223822567646,1.440302755639335,0.06170890221726033,0.9807714711653102,-0.988904018602776,42.699548354323966,-19.537217615466574,0.45953128447402497,8,-0.44409990310669123,-0.5522999763488787,-1.5665502548217791,-1.9844002723693865,-0.08460044860840021,4,0.05833049634256904,-1.29845459109969,15.808600425720215,2.8149563562283455,15.910599708557127,-1.3683304647160068,16.104999542236328,0.05833049634256904 3403,2019-08-05,15.60420036315918,15.722000122070312,15.410599708557127,15.684800148010256,27915000.0,-0.01514748419511247,3.018076773991126,-2.4276850601785926,56.20773703134885,65.58640648001266,0.016678676394729308,-0.3544328707691946,-1.116744785286654,-1.451437035685089,26.972028720749574,0.4336004257202184,0.3781225856591153,0.2498303890228275,-0.6622169413613612,1.1618777194070162,-0.20619327616926775,0.7058540542149228,-0.6935560792942095,25.875507459737985,-31.629960333212356,0.45602366519209464,8,0.05299997329711914,-0.3123002052307129,-1.3265504837036133,-1.7444005012512207,0.3799991607665998,0,0.06108607710825997,1.4250510984639773,15.844200134277346,-1.29845459109969,15.808600425720215,2.8149563562283455,15.910599708557127,0.06108607710825997 3404,2019-08-06,15.812199592590332,15.878999710083008,15.5,15.71840000152588,24145000.0,0.013329694863584818,2.3333333333333335,-1.16376974501563,62.76931929907216,65.02674872714336,-0.03507497704515217,-0.5179139232183338,-1.269496054794537,-1.6289501847304813,26.74499174985018,0.3789997100830078,0.42733364855543776,0.41270961761474645,-0.4960133628174539,1.3214325980469468,-0.041651872601352835,0.8670711078308457,-0.8484210672625778,58.25348013318792,0.6002043630274656,0.4543614902161002,8,0.007300376892089844,-0.5202994346618652,-1.5674996376037598,-1.952399730682373,0.2967996597290039,1,0.06029525533716451,3.018076773991126,15.60420036315918,1.4250510984639773,15.844200134277346,-1.29845459109969,15.808600425720215,0.06029525533716451 3405,2019-08-07,15.901000022888185,15.928000450134276,15.60219955444336,15.675000190734865,16420000.0,0.005615944181444954,1.32714354806852,2.409390377811262,60.92287123707348,64.53545384913025,-0.07855303625988874,-0.5530999667982748,-1.312167304181731,-1.6853560827473206,26.910739970088173,0.3258008956909162,0.4878778686275229,0.4494700431823748,-0.4483587113121157,1.347298797676867,0.0005556659351295679,0.8983844204296201,-0.8862126257561584,76.38620472469009,22.128792267349567,0.44891437724724603,8,-0.07620000839233576,-0.6090998649597186,-1.656300067901613,-2.0412001609802264,-0.14379978179931818,2,0.054160076581828864,2.3333333333333335,15.812199592590332,3.018076773991126,15.60420036315918,1.4250510984639773,15.844200134277346,0.054160076581828864 3406,2019-08-08,16.281000137329098,16.281000137329098,15.994199752807615,15.99940013885498,28930000.0,0.0238978752213026,1.0369345601956503,1.2460186177619705,73.54112095874157,65.67453324927462,-0.384482676200415,-0.860680404049166,-1.6328699238011737,-2.0357880761261438,27.414227229170567,0.38000011444091264,0.5724578852983004,0.7554801464080771,-0.16040991312299013,1.6713702059391444,0.2975351166425426,1.2134251761736117,-1.21724422326497,100.0,38.88771058592085,0.4579450297655341,8,-0.43520021438598633,-0.9268002510070801,-2.051700115203854,-2.421200275421139,-0.2835998535156232,3,0.027357056340531427,1.32714354806852,15.901000022888185,2.3333333333333335,15.812199592590332,3.018076773991126,15.60420036315918,0.027357056340531427 3407,2019-08-09,16.357999801635742,16.457599639892578,16.120000839233402,16.256399154663086,23640000.0,0.004729418565024179,1.2446704627597953,0.36079775398860514,76.31048793062078,66.1245476145132,-0.38243042675867933,-0.8770304281716115,-1.654921711662535,-2.0856842715174153,27.702180438105856,0.33759880065917613,0.570881076170215,0.7654298305511471,-0.18923468638153906,1.7200943474838333,0.2880975720848049,1.242762089017491,-1.2212092341757153,90.48712084156529,22.693478113963806,0.4773322584663432,8,-0.42390012741088867,-0.848599910736084,-2.139249801635742,-2.498199939727783,0.1569995880126953,4,0.026592460644172755,1.0369345601956503,16.281000137329098,1.32714354806852,15.901000022888185,2.3333333333333335,15.812199592590332,0.026592460644172755 3408,2019-08-12,16.256399154663086,16.44540023803711,16.126399993896484,16.35420036315918,17560000.0,-0.0062110678692205434,1.2769389950036079,-0.9626041901329129,75.17189622884,66.52052515662027,-0.3005531982651153,-0.7294221992156036,-1.4867958809104351,-1.957273444754735,27.674195103796613,0.319000244140625,0.5820522742295378,0.6108792304992683,-0.368649293718736,1.5904077547172744,0.12111496839026614,1.1006434926082704,-1.013943861408455,78.98908094283928,6.201275763131122,0.48976426210900265,8,-0.3222994804382324,-0.7469992637634277,-2.037649154663086,-2.396599292755127,0.4430007934570277,0,-0.030560240571580466,1.2446704627597953,16.357999801635742,1.0369345601956503,16.281000137329098,1.32714354806852,15.901000022888185,-0.030560240571580466 3409,2019-08-13,16.33919906616211,16.425600051879886,16.136199951171875,16.156000137329098,17830000.0,0.005093373428596726,-1.597854654099389,-1.8731765348311464,67.53280884906428,66.4249346704728,-0.38737486006719557,-0.7646166236672531,-1.4889313508712174,-2.013997665953248,27.44489161361794,0.28940010070801137,0.6043519726812434,0.6385692119598385,-0.36783890159800947,1.6449773255176847,0.13536515518091363,1.1417732687387616,-0.9995322251764431,86.15845663982019,13.840572159033869,0.5032040567789234,8,-0.40509939193725586,-0.8297991752624512,-2.0414488315582275,-2.4439988136291504,0.3026008605957031,1,-0.02172686315888772,1.2769389950036079,16.256399154663086,1.2446704627597953,16.357999801635742,1.0369345601956503,16.281000137329098,-0.02172686315888772 3410,2019-08-14,15.931400299072266,16.237800598144528,15.88659954071045,16.156200408935547,21935000.0,-0.02495830826459422,-1.234091860443931,-1.2270820102239244,57.25721908805394,65.71586166510659,0.026468173048144195,-0.3030309319623381,-1.016774098169705,-1.5825523457640536,27.410118666299876,0.45259952545166016,0.5329555103279091,0.18676042556762695,-0.7761114023966442,1.1496322535318981,-0.29467548841450864,0.6681963395497625,-0.5022988341740469,7.8460158633924415,-60.81424150095906,0.4814359139821352,8,0.0026993751525878906,-0.4220004081726074,-1.616150140762329,-2.018700122833252,0.7617988586425817,2,0.011147730263071143,-1.597854654099389,16.33919906616211,1.2769389950036079,16.256399154663086,1.2446704627597953,16.357999801635742,0.011147730263071143 3411,2019-08-15,16.197799682617188,16.22559928894043,15.9399995803833,16.0,23325000.0,0.016721655255905965,1.2541511734686197,-0.8798913965722043,60.5613050542073,65.5860850752247,-0.19994365982470796,-0.5240783288692441,-1.2255467910355335,-1.8252117269913235,27.18287182795864,0.29419898986816406,0.47168160592994823,0.407309818267823,-0.5498781765466916,1.3644978130823393,-0.07128417913943608,0.885903815675082,-0.6864183637194206,54.50089104231073,-11.676653666569948,0.47859399740725816,8,-0.263700008392334,-0.6883997917175293,-1.8264496326446533,-2.285099506378174,0.6680011749267578,3,-0.027201190912439444,-1.234091860443931,15.931400299072266,-1.597854654099389,16.33919906616211,1.2769389950036079,16.256399154663086,-0.027201190912439444 3412,2019-08-16,16.343999862670902,16.37299919128418,16.107000350952152,16.261999130249027,16555000.0,0.009025928392645266,2.800000000000142,0.4145645298156291,53.39541354217866,65.27360468753912,-0.29926213788075984,-0.5891512394030887,-1.319421737375034,-1.95042881503678,27.670895258127544,0.2659988403320277,0.4354092526155213,0.4828299999237089,-0.4137949456226018,1.3794549454700196,0.034517527150551786,0.9311424726968642,-0.7569210780935496,81.85392826971878,18.70827747784697,0.4483124727731556,8,-0.3652000427246129,-0.8345999717712438,-1.8957996368408239,-2.4312996864318883,0.1457996368408203,4,-0.021206533392664095,1.2541511734686197,16.197799682617188,-1.234091860443931,15.931400299072266,-1.597854654099389,16.33919906616211,-0.021206533392664095 3413,2019-08-19,16.406200408935547,16.5,15.9399995803833,16.488800048828125,15630000.0,0.003805711379544885,9.666721162579472,-1.0073036844064012,56.2939064100469,64.55411436653633,-0.26343858993857694,-0.5573802998100312,-1.3389012118551484,-1.993961616904656,28.416762853701844,0.5600004196166992,0.428951246201553,0.4672305107116692,-0.32385643059270564,1.2583174520160423,0.07168704005948356,0.8627739813638566,-0.7494799559329763,84.70826200992853,23.744605795073355,0.3955434706521868,8,-0.3551006317138672,-0.8756003379821777,-1.8874502182006836,-2.493500232696533,-0.021800994873046875,0,0.0066315769648670475,2.800000000000142,16.343999862670902,1.2541511734686197,16.197799682617188,-1.234091860443931,15.931400299072266,0.0066315769648670475 3414,2019-08-20,16.402799606323242,16.472600936889652,16.337799072265625,16.459999084472653,10080000.0,-0.0002072876429360937,2.2717635349395073,0.6924906479471237,61.177224241831006,64.58237581150938,-0.18712962767409635,-0.4501967481325835,-1.2988047259133513,-1.9732050804116703,29.945118984595666,0.134801864624027,0.43097163293792917,0.38328971862792827,-0.22238553549247086,0.9889649727483274,0.0804520915677287,0.6861273456881278,-0.6617511986209283,84.15384400113807,22.219427408912864,0.30283762706019945,8,-0.20949983596801758,-0.872199535369873,-1.7214498519897443,-2.4295997619628906,-0.05139923095703125,1,0.018082299907055566,9.666721162579472,16.406200408935547,2.800000000000142,16.343999862670902,1.2541511734686197,16.197799682617188,0.018082299907055566 3415,2019-08-21,16.550199508666992,16.576000213623047,16.405399322509766,16.44700050354004,12595000.0,0.008986264898763308,1.2041399704287827,-1.804194871452978,66.50052050642535,63.800086872363124,-0.26010949516952664,-0.5476237495101444,-1.4126618330071636,-2.104706788961149,29.673901008499502,0.1732006072998047,0.4762755133682006,0.4811396598815918,-0.12811260162481375,1.0903919213879973,0.17651352912838902,0.7857657906347946,-0.7332559417349103,95.94328942337249,30.034882139562384,0.30462613075320283,8,-0.31889963150024414,-0.9815993309020996,-1.718599796295166,-2.5323996543884277,-0.1735992431640625,2,0.005534701744402071,2.2717635349395073,16.402799606323242,9.666721162579472,16.406200408935547,2.800000000000142,16.343999862670902,0.005534701744402071 3416,2019-08-22,16.382999420166016,16.631799697875973,16.354000091552734,16.600000381469727,13765000.0,-0.010102602594815657,-1.0203635758327931,-2.1027427642036005,61.32502549760414,62.135035490916835,-0.08595872021826167,-0.33188062325363177,-1.2186506981638594,-1.9209599809157218,29.43388454699189,0.27779960632323863,0.48256746276759444,0.2723196029663093,-0.3004405781825241,0.8450797841151427,-0.014060487608109185,0.558699693540726,-0.47496905563101777,64.03581447605163,-4.609729090303176,0.28638009057441705,8,-0.12379980087280273,-0.78649950027466,-1.5046496391296387,-2.365199565887451,0.42640113830566406,3,0.01893424577473901,1.2041399704287827,16.550199508666992,2.2717635349395073,16.402799606323242,9.666721162579472,16.406200408935547,0.01893424577473901 3417,2019-08-23,16.108800888061527,16.483600616455078,16.044200897216793,16.302400588989258,20840000.0,-0.01673677237435378,-1.722429685653472,0.892160568158829,60.45588274816506,60.49992288195295,0.1667042773690781,-0.018328805474720156,-0.9167606048803734,-1.6313410006501297,28.652520393220605,0.4393997192382848,0.48721197059851207,-0.027458953857419033,-0.5468742583299324,0.49195635061509435,-0.28716660609367395,0.23224869837883766,-0.09944281685879375,24.400300521778128,-47.60415306026959,0.2597076522362566,8,0.1503987312316859,-0.5123009681701713,-1.1839005947113073,-2.081600666046146,0.4679985046386683,4,0.04699294346877436,-1.0203635758327931,16.382999420166016,1.2041399704287827,16.550199508666992,2.2717635349395073,16.402799606323242,0.04699294346877436 3418,2019-08-26,16.535999298095707,16.548599243164062,16.255399703979492,16.255399703979492,19550000.0,0.026519566105679626,-1.0898072936138394,-1.4493803077772316,63.748963337378015,60.079495602876705,-0.24212384958275734,-0.4401005338970734,-1.316083937591209,-2.0407465201030615,27.02780349897742,0.4397983551025355,0.4288313893942419,0.3819694519043004,-0.16729290894405935,0.9312318127526602,0.10733827148012054,0.6566006323284803,-0.49179840087891336,83.69629079011128,9.54130686649583,0.2746311804241801,8,-0.2767996788024938,-0.939499378204351,-1.6083490848541295,-2.508799076080326,-0.3363990783691442,0,-0.002793892147135324,-1.722429685653472,16.108800888061527,-1.0203635758327931,16.382999420166016,1.2041399704287827,16.550199508666992,-0.002793892147135324 3419,2019-08-27,16.842199325561527,16.949800491333008,16.66360092163086,16.673599243164062,24535000.0,0.018517177096220694,-2.0350428301257093,0.600856472827385,66.51460382280038,61.10809390673742,-0.5246414818578948,-0.7254329562298274,-1.5845119646135828,-2.3264707763764623,25.643939870305104,0.41380119323730113,0.3605853195888429,0.651309490203861,0.022689697899242134,1.2799292825084798,0.33699959405155155,0.9656193863561704,-0.7979984283447337,88.11824050379681,13.65702446674996,0.3143098961523092,8,-0.3972992897033727,-1.086699008941654,-1.9145491123199498,-2.814999103546146,-0.5363998413085973,1,-0.02718171793657742,-1.0898072936138394,16.535999298095707,-1.722429685653472,16.108800888061527,-1.0203635758327931,16.382999420166016,-0.02718171793657742 3420,2019-08-28,16.786800384521484,16.819999694824222,16.65999984741211,16.797800064086914,11660000.0,-0.0032892937536942446,4.77627818901643,-0.06524124667684686,60.015863123902385,61.04748924781465,-0.3745294511370503,-0.6335057167817908,-1.4917798017659134,-2.2523038554070105,25.21928857476784,0.18219947814941762,0.2999838037793552,0.552100515365602,-0.11520892153849971,1.2194099522697037,0.21844579691354937,0.8857552338176529,-0.5977035522460952,82.00086353057642,10.325228866877012,0.333654718452051,8,-0.3419003486633301,-0.7741999626159668,-1.900400161743164,-2.7596001625061035,-0.3082008361816371,2,-0.02593704572532718,-2.0350428301257093,16.842199325561527,-1.0898072936138394,16.535999298095707,-1.722429685653472,16.108800888061527,-0.02593704572532718 3421,2019-08-29,16.872800827026367,16.958999633789062,16.736000061035153,16.899999618530273,12405000.0,0.005123099133541809,2.071644379055825,2.472689439916768,60.157887130573016,61.79887520208069,-0.3963970966779051,-0.6700446062457317,-1.5411345048781868,-2.3208607431002655,24.99624206139038,0.2229995727539098,0.2774043457389439,0.5848909378051772,-0.10856265018270506,1.2783445257930595,0.23816414381123607,0.9316177317991183,-0.5619914093017577,90.57729276215659,20.402080801971124,0.3467267939939407,8,-0.42330121994018555,-0.6933012008666992,-1.7513008117675781,-2.6105008125305176,-0.5896015167236328,3,-0.02940831025093582,4.77627818901643,16.786800384521484,-2.0350428301257093,16.842199325561527,-1.0898072936138394,16.535999298095707,-0.02940831025093582 3422,2019-08-30,16.768400192260742,16.976800918579098,16.675600051879886,16.947200775146484,14430000.0,-0.006187510647218675,1.5310904705043393,6.573842917251052,60.091487896349804,62.22082870055878,-0.25196067480025874,-0.5194896383380865,-1.4021253707027057,-2.1981659792612955,25.1654051566124,0.30120086669921164,0.3105612944866145,0.43428030014037944,-0.25784917072880376,1.1264097710095609,0.08821556470578784,0.780345035574971,-0.3409165356445314,71.11167515374603,1.9666188459393368,0.3460647354345911,8,-0.2578992843627965,-0.5746998786926305,-1.6469001770019531,-2.5061001777648926,-0.6508007049560547,4,0.002445097071923419,2.071644379055825,16.872800827026367,4.77627818901643,16.786800384521484,-2.0350428301257093,16.842199325561527,0.002445097071923419 3423,2019-09-03,16.55739974975586,16.722000122070312,16.468599319458008,16.65999984741211,19480000.0,-0.012583218439781052,1.236540857210195,0.5738241788720224,54.093825909337504,61.433784441392845,-0.019285140614798024,-0.24603052080313859,-1.1505498466055109,-1.9725248643705413,25.523741711301735,0.2998008728027344,0.30888434920487384,0.17561988830566477,-0.4308534622874376,0.7820932388987671,-0.12761678699088463,0.4788565636022142,0.41940116882323863,17.473465343561998,-47.473910356417065,0.3032366752965512,9,-0.04689884185791371,-0.3636994361877477,-1.4358997344970703,-2.2950997352600098,-0.011600494384762072,1,0.001171659997193819,1.5310904705043393,16.768400192260742,2.071644379055825,16.872800827026367,4.77627818901643,16.786800384521484,0.001171659997193819 3424,2019-09-04,16.765600204467773,16.806400299072266,16.559999465942386,16.639999389648438,16335000.0,0.01257446566843834,1.3783748952896107,-1.2241783164782867,66.9181535519299,61.48018811311557,-0.19066024385682567,-0.39963166264673333,-1.3131656154872804,-2.161110382974801,25.641483121999677,0.24900054931640625,0.3306888266444332,0.33615031242370463,-0.23038019594909187,0.9026808207965011,0.052885058237304605,0.6194155666101047,0.21120071411132457,58.4415486931592,-13.161643876163957,0.28326525418639853,9,-0.25509929656982777,-0.5718998908996618,-1.419600009918213,-2.2788000106811523,-0.21059989929199574,2,-0.033759601674766215,1.236540857210195,16.55739974975586,1.5310904705043393,16.768400192260742,2.071644379055825,16.872800827026367,-0.033759601674766215 3425,2019-09-05,16.762199401855472,16.87660026550293,16.636600494384766,16.84000015258789,16445000.0,-0.00020284407183912556,2.178784357316087,-0.619428710270127,62.813287006405275,61.64555050298236,-0.17212561239542268,-0.34615123105377776,-1.2691406376600867,-2.139483256570106,25.723198497166234,0.23999977111816406,0.3415334461845241,0.28968954086304066,-0.23725290758910944,0.8166319893151925,0.026218316636963834,0.5531607650891175,0.20443748474120227,57.77236492471324,-15.333451774115638,0.2634712242260758,9,-0.25169849395752664,-0.5684990882873606,-1.4161992073059118,-2.275399208068851,-0.1551990509033203,3,-0.027227925563993782,1.3783748952896107,16.765600204467773,1.236540857210195,16.55739974975586,1.5310904705043393,16.768400192260742,-0.027227925563993782 3426,2019-09-06,16.72640037536621,16.84280014038086,16.667200088500973,16.75779914855957,13750000.0,-0.002135699834551419,-1.3444701927728615,0.4035793086541003,59.13959573672735,61.499296390600385,-0.09218694721804255,-0.2901491378029135,-1.1886013696697777,-2.085426752748477,25.128083677769602,0.17560005187988637,0.3417261863016101,0.23162050247192312,-0.29887876273670244,0.7621197676805487,-0.03362913013238966,0.4968701350762359,0.23027575988768945,50.728107970155435,-20.392442950954347,0.2652496326043129,9,-0.11030006408691406,-0.5327000617980993,-1.3804001808166504,-2.23960018157959,-0.16380119323730824,4,-0.014814952498166445,2.178784357316087,16.762199401855472,1.3783748952896107,16.765600204467773,1.236540857210195,16.55739974975586,-0.014814952498166445 3427,2019-09-09,16.792999267578125,17.158000946044922,16.781600952148438,16.947399139404293,29155000.0,0.003981663162266447,-3.2483907773783125,4.917385493864545,59.22532289585448,60.996669674875555,-0.057581093274539086,-0.33991567105159604,-1.2065908533807477,-2.131346535288344,24.454617775896075,0.43160057067871094,0.31778493367304605,0.27646942138671804,-0.26595297704875165,0.8188918198221877,0.005258222168983195,0.5476806206044529,-0.3243999481201172,47.05529195313257,-21.42339383159488,0.2712111992177344,9,0.020300865173339844,-0.5086989402770996,-1.4469990730285645,-2.306199073791504,-0.25819969177246094,0,-0.03035788599476985,-1.3444701927728615,16.72640037536621,2.178784357316087,16.762199401855472,1.3783748952896107,16.765600204467773,-0.03035788599476985 3428,2019-09-10,15.759599685668945,16.786199569702152,15.595600128173828,16.786199569702152,58845000.0,-0.061537523193033294,1.3195004403289183,6.648968499073678,39.71339709065529,58.01875781574832,0.954477871184082,0.6897188521792508,-0.14123593437893867,-1.0772326875220894,23.160852483726863,1.1973991394042969,0.293271675954184,-0.7320901870727532,-1.362960860725277,-0.10121951342022939,-1.047525523899015,-0.4166548502464913,1.3984012603759766,10.496637970183654,-53.68597464552812,0.31543533682626174,9,0.6172008514404297,0.5247006416320801,-0.41359949111938477,-1.2727994918823242,0.7054004669189453,1,0.022716300462967354,-3.2483907773783125,16.792999267578125,-1.3444701927728615,16.72640037536621,2.178784357316087,16.762199401855472,0.022716300462967354 3429,2019-09-11,15.98419952392578,16.052799224853516,15.70740032196045,15.859999656677244,30965000.0,0.014251620773151785,1.6426921856130865,-0.1209817662949568,41.16617756415634,55.924348309109874,0.6653391377767353,0.460784348522596,-0.32578246570125025,-1.2833669778076295,21.797170507546674,0.3453989028930664,0.2972754472958137,-0.48974037170410334,-1.1575697474795366,0.17808900407132988,-0.82365505959182,-0.15582568381638673,1.1738014221191424,24.87194011338599,-33.83523643524685,0.33391468788771644,9,0.3926010131835955,0.34480094909668146,-0.5096492767333967,-1.4973993301391584,0.5972003936767596,2,0.03513467975701201,1.3195004403289183,15.759599685668945,-3.2483907773783125,16.792999267578125,-1.3444701927728615,16.72640037536621,0.03513467975701201 3430,2019-09-12,16.108999252319336,16.205799102783207,16.03019905090332,16.055999755859375,18550000.0,0.007807693354099587,-2.3575244798600266,0.4267274807460475,45.666194233418224,54.314160209426014,0.4853187247174162,0.3688850175262175,-0.40676350552845086,-1.3893212840990685,21.12918357032005,0.2215995788574272,0.2588275596027678,-0.3738205909729011,-1.015485653111309,0.267844471165505,-0.694653122042105,-0.05298805990369715,1.0177536773681624,32.85962976165479,-24.133618198337153,0.3208325310692032,9,0.26780128479003906,0.26780128479003906,-0.5532991886138916,-1.6221990585327148,0.7206001281738281,3,0.027686453135332245,1.6426921856130865,15.98419952392578,1.3195004403289183,15.759599685668945,-3.2483907773783125,16.792999267578125,0.027686453135332245 3431,2019-09-13,15.757200241088867,16.11400032043457,15.616800308227539,16.11400032043457,23305000.0,-0.021838663328500485,1.7869949643441352,-6.732140929211502,44.572047428185726,52.58977793518556,0.7400523203224267,0.7230543416074866,-0.019423885831074017,-1.0207835109586618,20.719363270842216,0.49720001220703125,0.17091501353403515,-0.7035896301269524,-1.4131213761724055,0.00594211591850069,-1.0583555031496772,-0.34882375710422764,1.3389296325683588,10.343063768696254,-48.675593706941754,0.3547658730227262,9,0.6196002960205078,0.6196002960205078,-0.19885015487670898,-1.270400047302246,1.2735996246337855,4,0.05393090757629171,-2.3575244798600266,16.108999252319336,1.6426921856130865,15.98419952392578,1.3195004403289183,15.759599685668945,0.05393090757629171 3432,2019-09-16,15.997400283813475,16.055200576782227,15.65999984741211,15.65999984741211,34175000.0,0.015243827523258702,-1.3426213290369993,-0.9456288154982684,41.175709568811826,51.15443167512715,0.423522531539243,0.48017539299284273,-0.22607852984913457,-1.245006109511026,19.9715014276392,0.3952007293701172,0.11365381570469779,-0.446059608459473,-1.1839657654916902,0.29184654857274417,-0.8150126869755834,-0.07710652994336264,1.0687189949340823,33.74771914254153,-21.23441549327596,0.3689530785161089,9,0.3794002532959002,0.3794002532959002,-0.39740037918091,-1.4896001815795898,0.6240005493164116,0,0.03533067175216642,1.7869949643441352,15.757200241088867,-2.3575244798600266,16.108999252319336,1.6426921856130865,15.98419952392578,0.03533067175216642 3433,2019-09-17,16.514999389648438,16.635000228881836,16.05780029296875,16.05780029296875,31345000.0,0.032355201260962474,-1.5249390915462404,1.35506373837588,44.986512591657345,48.71758267954131,-0.112560509326741,-0.03041419312125271,-0.7093965112192873,-1.7333389774999528,19.361129680472153,0.6375999450683612,0.05676003203938862,0.06609954833984233,-0.6722540794535945,0.8044531761332809,-0.3030772655568761,0.43527636223656074,0.521709506087646,88.21441282805388,35.87783528287524,0.36917681389671897,9,-0.1381988525390625,-0.1381988525390625,-0.7932496070861816,-1.9188995361328125,-0.7511997222900391,1,0.0011989213980616586,-1.3426213290369993,15.997400283813475,1.7869949643441352,15.757200241088867,-2.3575244798600266,16.108999252319336,0.0011989213980616586 3434,2019-09-18,16.699399948120114,16.80459976196289,16.44219970703125,16.5,29955000.0,0.011165641252597114,-1.3009488286477224,0.43613373160230173,48.71174350811273,47.15074451306435,-0.34345731716619454,-0.20180134045925868,-0.8545322334606293,-1.8866951353203696,18.83871851703739,0.3624000549316406,0.00803519743888259,0.23567008972167613,-0.5106564032697065,0.9819965827130606,-0.13749315677401697,0.6088333362173692,0.3084867722647253,91.1433017154581,40.8009861056268,0.37316324649569205,9,-0.32259941101073863,-0.32259941101073863,-0.9776501655578578,-2.1033000946044886,-0.7326002120971644,2,-0.014036420246262171,-1.5249390915462404,16.514999389648438,-1.3426213290369993,15.997400283813475,1.7869949643441352,15.757200241088867,-0.014036420246262171 3435,2019-09-19,16.641799926757812,16.767999649047848,16.51759910583496,16.698999404907227,13950000.0,-0.003449227010625888,1.56557977741087,-0.28685803927570985,46.56636797820819,45.75371920656224,-0.34054383273171496,-0.14438993198732675,-0.7559281477605069,-1.7984249505397436,18.04273169015971,0.2504005432128871,-0.010494119355005438,0.17349004745483398,-0.5761874662545594,0.9231675611642274,-0.2013487093998627,0.5483288043095307,0.3378410617828074,86.29399645764184,39.34576791495404,0.3748387568546964,9,-0.2649993896484375,-0.2649993896484375,-0.9200501441955566,-2.0457000732421875,-0.8844003677368182,3,-0.0036294156534208977,-1.3009488286477224,16.699399948120114,-1.5249390915462404,16.514999389648438,-1.3426213290369993,15.997400283813475,-0.0036294156534208977 3436,2019-09-20,16.693199157714847,16.816400527954098,16.620599746704098,16.710599899291992,28115000.0,0.0030885620055070007,-1.4083801569518826,0.30421154423282326,48.86430607940616,44.602495115845755,-0.4438203880711278,-0.18061863198554917,-0.7629785980077735,-1.8217819142492822,17.108486391663913,0.19580078125,-0.08450016524012938,0.2093792915344288,-0.5456827691306145,0.9644413521994739,-0.16815173879809464,0.5869103218669522,0.25876101361843595,89.34613475136422,43.576744505691096,0.37753103033252233,9,-0.48719882965088246,-0.3163986206054723,-0.9714493751525914,-2.0970993041992223,-1.0409994125366229,4,0.00817100553882022,1.56557977741087,16.641799926757812,-1.3009488286477224,16.699399948120114,-1.5249390915462404,16.514999389648438,0.00817100553882022 3437,2019-09-23,16.865800857543945,16.995800018310547,16.639400482177734,16.693000793457028,29605000.0,0.010339641802531885,-1.5457047295318151,-9.930614929301804,54.71215769383434,46.269024071754544,-0.6761092849371053,-0.30946647086142676,-0.8952684470801469,-1.9652190411783828,17.379647413874697,0.3563995361328125,-0.14176823536787708,0.3441309928894043,-0.40766428923111064,1.0959262750099192,-0.03176664817085495,0.7200286339496635,-1.2702007293701172,86.14081035906153,35.27232907956745,0.3758976410602575,9,-0.5595006942749023,-0.4890003204345703,-1.1440510749816895,-2.157501220703125,-1.5894012451171875,0,0.009783052081093757,-1.4083801569518826,16.693199157714847,1.56557977741087,16.641799926757812,-1.3009488286477224,16.699399948120114,0.009783052081093757 3438,2019-09-24,16.489799499511722,17.035999298095707,16.42959976196289,16.924999237060547,26370000.0,-0.022293715027711825,-1.1828667943727085,-2.5185160656533156,45.99150059185381,46.80517107483203,-0.20745220295606615,0.06629524044882018,-0.4883089814582817,-1.5681099673528855,17.31229873424925,0.606399536132816,-0.1984413598753072,-0.029560375213620205,-0.781454175242768,0.7223334248155275,-0.4055072752281923,0.3463865248009519,-0.8661953735351595,9.92740494703256,-38.33147220468861,0.3759469000145738,9,-0.1633996963501012,-0.1129989624023473,-0.7456996440887487,-1.627799510955814,-0.9793996810913121,1,0.007980772211454878,-1.5457047295318151,16.865800857543945,-1.4083801569518826,16.693199157714847,1.56557977741087,16.641799926757812,0.007980772211454878 3439,2019-09-25,16.3843994140625,16.584800720214847,16.04800033569336,16.479999542236328,22085000.0,-0.006391835476977303,2.517667204119581,0.21966954463777189,44.66715343874313,46.69416654209036,-0.04393393692297565,0.14296971065077457,-0.35381389118434114,-1.4425276885517988,16.325074243086625,0.5368003845214879,-0.2683509712525378,-0.1120704650878892,-0.8503323410268742,0.626191410851094,-0.4812014030573799,0.2570604728816015,-0.704299481201172,34.04852547123904,-12.46965538090695,0.3691309379694918,9,-0.057999610900878906,-0.007598876953125,-0.5935494899749756,-1.3600993156433105,-0.8211994171142578,2,-0.03787747912025685,-1.1828667943727085,16.489799499511722,-1.5457047295318151,16.865800857543945,-1.4083801569518826,16.693199157714847,-0.03787747912025685 3440,2019-09-26,16.35140037536621,16.454999923706055,16.167200088500973,16.411199569702152,16410000.0,-0.0020140523837551827,2.9050207039337956,0.6255137464586781,44.70248924374239,46.70866007715221,0.03024643576991437,0.1493336023405618,-0.28551359985683433,-1.3916167473544068,15.297389310993623,0.2877998352050817,-0.1977097101939549,-0.1232995033264146,-0.8511181675754678,0.6045191609226368,-0.4872088354509394,0.24060982879811021,-0.6170644678955082,30.70853828987085,-14.646033229375895,0.36390933212452575,9,-0.0034008026123046875,0.025400161743164062,-0.48945045471191406,-1.1229004859924316,-0.9788007736206055,3,-0.023520960316198436,2.517667204119581,16.3843994140625,-1.1828667943727085,16.489799499511722,-1.5457047295318151,16.865800857543945,-0.023520960316198436 3441,2019-09-27,16.37660026550293,16.5,16.172399520874027,16.396799087524414,22215000.0,0.0015411456852760796,1.8914346318305468,0.3377774942587194,44.04804033241745,47.02780793977506,0.11415265977405653,0.08964997960358545,-0.28179340223945815,-1.395335021399303,13.876409228548525,0.327600479125973,-0.14242237084762266,-0.07328958511352468,-0.7774125494524782,0.6308333792254288,-0.42535106728299965,0.2787718970559503,-0.5901978224072266,33.259137136193985,-11.38954155439366,0.35206148216947664,9,0.16539955139160156,0.0002002716064453125,-0.4766502380371094,-0.9401001930236816,-1.3411998748779297,4,-0.03781008856803281,2.9050207039337956,16.35140037536621,2.517667204119581,16.3843994140625,-1.1828667943727085,16.489799499511722,-0.03781008856803281 3442,2019-09-30,16.80940055847168,16.878000259399414,16.440000534057614,16.440000534057614,23285000.0,0.0264279695389793,-1.3714114585484474,-18.288196411709336,68.11625782056419,49.597779631875824,-0.21384000818586912,-0.35829093869552864,-0.6687519940571853,-1.8048928940782112,12.666242903417352,0.5013999938964844,-0.09944718740424463,0.357460689544677,-0.3507934303492206,1.0657148094385764,0.0033336295977264285,0.7115877494916276,-0.9730142411759761,77.06488080989014,26.93557366972842,0.35412705994694943,9,-0.26740074157714844,-0.4326000213623047,-0.8815507888793945,-1.3211007118225098,-1.9942007064819354,0,-0.06884247949640554,1.8914346318305468,16.37660026550293,2.9050207039337956,16.35140037536621,2.517667204119581,16.3843994140625,-0.06884247949640554 3443,2019-10-01,16.576799392700195,16.958999633789062,16.562999725341793,16.901599884033207,25075000.0,-0.013837564579556427,-1.2474466737750007,-0.8792649427898727,60.19824495639968,50.874057570574365,0.03179272965925506,-0.13087174373797694,-0.38948132886226716,-1.5487480363575692,12.202127201112885,0.3959999084472692,-0.024509651690038936,0.12388954162597798,-0.5850255396298571,0.8328046228818131,-0.23056799900194136,0.4783470822538973,-0.6924285561724908,58.04604439456813,4.526795430698471,0.3544575406279179,10,-0.03479957580566406,-0.1999988555908203,-0.6489496231079102,-1.0884995460510254,-1.6905994415283203,1,-0.07844697576819837,-1.3714114585484474,16.80940055847168,1.8914346318305468,16.37660026550293,2.9050207039337956,16.35140037536621,-0.07844697576819837 3444,2019-10-02,16.199600219726562,16.533599853515625,16.109800338745114,16.533599853515625,31925000.0,-0.022754644249343925,1.5377244277948041,1.0283224400871347,51.43455804764082,51.4149675782891,0.36949604644235734,0.2126528002079482,0.03284272338889238,-1.1500585397287235,11.386119219795718,0.4669990539550817,0.041822329954488424,-0.225009632110595,-0.9265171107282875,0.4764978465070975,-0.5757633714194412,0.12574410719825124,-0.2691642447361371,10.574653265203361,-43.67594878700494,0.3507537393088461,10,0.34239959716796875,0.1772003173828125,-0.27175045013427734,-0.7113003730773926,-1.4527997970581072,2,-0.042544284547645805,-1.2474466737750007,16.576799392700195,-1.3714114585484474,16.80940055847168,1.8914346318305468,16.37660026550293,-0.042544284547645805 3445,2019-10-03,16.30579948425293,16.420600891113278,16.102800369262695,16.180000305175778,25770000.0,0.006555671935474461,-1.268391137129412,-0.3766446617022355,59.41897995326273,52.587709119828716,0.23537506252357687,0.0743183934675713,-0.05080018808765274,-1.2281293090954613,10.359883521049609,0.3178005218505824,0.061960411056119824,-0.09599037170410085,-0.7807522868508237,0.5887715434426237,-0.43837132927746225,0.24639058586926055,-0.3311409763382933,23.70933068980497,-34.60422088982813,0.3423809575733621,10,0.23620033264160156,0.07100105285644531,-0.20559930801391602,-0.6584992408752441,-1.6733999252319354,3,-0.04554204705030507,1.5377244277948041,16.199600219726562,-1.2474466737750007,16.576799392700195,-1.3714114585484474,16.80940055847168,-0.04554204705030507 3446,2019-10-04,16.478599548339847,16.50200080871582,16.340200424194336,16.379999160766598,14180000.0,0.010597460385416646,1.2255453674917687,0.7837919793799145,58.45752080965752,53.00386057714241,0.03233292419869116,-0.12437491965817316,-0.19829363044904014,-1.37659122131614,9.21039424364952,0.19620132446289062,0.05721583373479078,0.0891997337341337,-0.5796133798220353,0.7580128472903027,-0.2452068230439508,0.4236062905122182,-0.4614874088179697,43.891555931788474,-16.805286463813815,0.33440655677808406,10,0.06340026855468395,-0.1017990112304723,-0.24984931945801137,-0.8312993049621618,-1.611199378967287,4,-0.06711735080094638,-1.268391137129412,16.30579948425293,1.5377244277948041,16.199600219726562,-1.2474466737750007,16.576799392700195,-0.06711735080094638 3447,2019-10-07,16.283199310302734,16.448799133300778,16.134000778198242,16.44219970703125,15905000.0,-0.011857818224413341,2.6562105403071476,-1.6125737498789823,45.40553619090105,52.93875342148098,0.15242984910128854,0.03254258881079153,0.019162131052627984,-1.1586074107537279,7.421992738003941,0.3445987701416051,0.059661524713050085,-0.0807105064392104,-0.7230939610272173,0.5616729481487965,-0.4019022337332139,0.24048122085479307,-0.2253316844379043,21.06973791198387,-34.6531498255325,0.32119172729400386,10,0.22030067443847656,0.09360122680664062,0.03130030632019043,-0.6312994956970215,-1.13779926300049,0,-0.0766310659164029,1.2255453674917687,16.478599548339847,-1.268391137129412,16.30579948425293,1.5377244277948041,16.199600219726562,-0.0766310659164029 3448,2019-10-08,16.117599487304688,16.267200469970707,16.003000259399414,16.13800048828125,19120000.0,-0.010169980717073757,-1.116993474041385,0.12830786209543918,38.38165691967712,52.24036491936254,0.29019828742169196,0.23856961524988662,0.18654036512407401,-0.9721285086958602,7.3073087596418285,0.2801990509033203,0.04253997786188535,-0.2642103195190444,-0.853445012986402,0.3250243739483114,-0.5588276662527214,0.03040702721463262,0.9183998107910192,21.59806173545133,-28.419803014887286,0.2946173467336781,10,0.3634004592895508,0.2592010498046875,0.23450112342834117,-0.4567990303039551,-1.0515995025634748,1,-0.08080605529010698,2.6562105403071476,16.283199310302734,1.2255453674917687,16.478599548339847,-1.268391137129412,16.30579948425293,-0.08080605529010698 3449,2019-10-09,16.545799255371097,16.596000671386722,16.215400695800778,16.300199508666992,21975000.0,0.02656721730824052,1.1999834624183416,-12.0386125654452,48.33007523486849,52.64343002948767,-0.1259435545149188,-0.15325681939652114,-0.23243142995894672,-1.3789762791761007,6.904828122082975,0.4784011840820348,-0.004678773014006765,0.1359094619750998,-0.4264571777823001,0.6982761017324979,-0.14527385790360015,0.4170927818537997,0.4695400619506849,91.53433707619423,44.20060245486789,0.28118331987869943,10,-0.06479930877685902,-0.1689987182617223,-0.19369864463806863,-0.8849987983703649,-1.561799049377445,2,-0.10030336271972373,-1.116993474041385,16.117599487304688,2.6562105403071476,16.283199310302734,1.2255453674917687,16.478599548339847,-0.10030336271972373 3450,2019-10-10,16.555000305175778,16.634000778198242,16.334600448608402,16.59939956665039,20035000.0,0.0005560958200125921,4.271054398925391,-0.18077893837612338,47.56022331620512,53.03367258324185,-0.11535788281384995,-0.13421253216258933,-0.22584028246517107,-1.3672224775983537,6.835770146631534,0.2994003295898402,0.010581914944580717,0.12281045913696076,-0.4244878284625102,0.6701087467364335,-0.1508386846627765,0.396459602936698,0.4400922309875561,87.48012550404084,43.582743277867365,0.27364914379973604,10,-0.07400035858153942,-0.1781997680664027,-0.20289969444274902,-0.8941998481750453,-1.4618005752563423,3,-0.10922379034580898,1.1999834624183416,16.545799255371097,-1.116993474041385,16.117599487304688,2.6562105403071476,16.283199310302734,-0.10922379034580898 3451,2019-10-11,16.607000350952152,16.899999618530273,16.572399139404293,16.64579963684082,22410000.0,0.0031410477087165933,-5.066579542243239,0.8738723258010357,45.22790259274378,50.49052200237291,-0.14666175217488941,-0.12572960996192606,-0.2578300401375806,-1.396794536076964,6.1217417222851855,0.34499931335449574,0.04252259124146107,0.132320499420171,-0.3176228791569393,0.5822638779972813,-0.09265118986838417,0.35729218870872614,0.36825033967590315,67.33562130278212,27.592804284490462,0.22497168928855463,10,-0.1260004043579137,-0.230199813842777,-0.2548997402191233,-0.9461998939514196,-1.1808004379272496,4,-0.1189017131452006,4.271054398925391,16.555000305175778,1.1999834624183416,16.545799255371097,-1.116993474041385,16.117599487304688,-0.1189017131452006 3452,2019-10-14,16.562599182128903,16.600000381469727,16.439800262451172,16.600000381469727,14680000.0,-0.0026736417104190613,7.566576571982253,0.9639661783503912,51.52940441062136,49.52731749728643,-0.15751542785097428,-0.03880356393007389,-0.1946696204739844,-1.3271345614256873,5.2559880610203145,0.16720008850098012,0.07785381451115114,0.05965938568114737,-0.3311816755253183,0.45050044688761304,-0.13576114492208546,0.2550799162843802,0.3932064998745801,62.38565468672215,18.091830966735223,0.19542053060323356,10,-0.11109924316405895,-0.1857986450195277,-0.15769886970519664,-0.9017987251281703,-1.2269992828369105,0,-0.10235102559177234,-5.066579542243239,16.607000350952152,4.271054398925391,16.555000305175778,1.1999834624183416,16.545799255371097,-0.10235102559177234 3453,2019-10-15,16.534799575805664,16.73819923400879,16.461000442504886,16.607000350952152,14645000.0,-0.0016784567456800126,-1.5222929936306224,1.9304401040337735,53.2661597304661,49.73082879537814,-0.15231787630681382,-0.009954913372244079,-0.14030992836487854,-1.2615525349535055,5.658373223648249,0.2771987915039027,0.11547947886841214,0.03086977005004954,-0.3602001526862715,0.42193969278637056,-0.16466519131811097,0.22640473141821005,0.4019499977457386,46.65489082738301,1.021107361456437,0.19553496136816048,10,-0.08329963684082031,-0.21899986267089844,0.014000654220581055,-0.7833991050720215,-1.0159997940063494,1,-0.08402880979195182,7.566576571982253,16.562599182128903,-5.066579542243239,16.607000350952152,4.271054398925391,16.555000305175778,-0.08402880979195182 3454,2019-10-16,16.46500015258789,16.552600860595707,16.312200546264652,16.540000915527347,15315000.0,-0.004221364939911765,3.798378193169797,1.038780578010248,52.42817480216727,48.95407266747864,-0.04572037699354681,0.043619890505297576,-0.05091934607182935,-1.1525367952704304,5.606575077973257,0.2404003143310547,0.02638664550133285,-0.02720966339111186,-0.4075154349293655,0.35309610814714176,-0.21736254916023867,0.16294322237801495,0.4530744346804738,25.995210529047892,-20.637277899475404,0.19015288576912737,10,-0.013500213623046875,-0.13860034942626953,-0.13444972038269043,-0.713599681854248,-0.9958000183105451,2,-0.08496812358831285,-1.5222929936306224,16.534799575805664,7.566576571982253,16.562599182128903,-5.066579542243239,16.607000350952152,-0.08496812358831285 3455,2019-10-17,16.58139991760254,16.694799423217773,16.4906005859375,16.600000381469727,16855000.0,0.007069527114237806,-1.0399573178864732,0.24800366207211072,54.21328959450019,48.482491421350055,-0.13288975067997555,-0.08172709405913281,-0.1488341905770909,-1.2342369589847895,5.665957079784412,0.2297992706298828,-0.018500731047659258,0.09221010208129954,-0.2840315739699264,0.4684517781325255,-0.09591073594431165,0.28033094010691073,0.3183731831084451,45.797855770728084,-2.421913978967261,0.18812083802561239,10,-0.1298999786376953,-0.25500011444091797,-0.2284994125366211,-0.8299994468688965,-1.1291999816894531,3,-0.09633684245882723,3.798378193169797,16.46500015258789,-1.5222929936306224,16.534799575805664,7.566576571982253,16.562599182128903,-0.09633684245882723 3456,2019-10-18,16.829599380493164,16.992000579833984,16.54159927368164,16.564199447631836,40905000.0,0.014968546933551874,-1.9001989634251186,-14.268457752255948,50.44970215194582,49.04295430591058,-0.3643825992966292,-0.3364329382194242,-0.38753392820396826,-1.4420772163516986,5.846008186992238,0.45040130615234375,0.002310066313093273,0.3335895538330078,-0.06263689749398438,0.72981600516,0.13547632816950994,0.5317027794965057,-0.82659912109375,76.11044552496963,30.236528731142002,0.1981132256634965,10,-0.33209896087646484,-0.503199577331543,-0.45279884338378906,-1.0781989097595215,-1.0993995666503906,4,-0.10317534073843448,-1.0399573178864732,16.58139991760254,3.798378193169797,16.46500015258789,-1.5222929936306224,16.534799575805664,-0.10317534073843448 3457,2019-10-21,17.030799865722653,17.040000915527347,16.842199325561527,16.952800750732422,26340000.0,0.011955155953545571,3.103715721577791,0.29389274574905594,60.25109756129061,51.472892154978744,-0.5010773078862591,-0.5529904146865015,-0.5791831662992344,-1.6045418104241342,5.690501480480151,0.21040153503418324,-0.005561757177684257,0.5265400886535616,0.09279946783666304,0.9602807094704602,0.3096697782451123,0.7434103990620109,-1.0080195999145474,98.73577285842603,52.15427649795035,0.21687031040844842,10,-0.4030990600585902,-0.6807994842529261,-0.6539993286132777,-1.2793993949890101,-0.7140007019042933,0,-0.09421753325439974,-1.9001989634251186,16.829599380493164,-1.0399573178864732,16.58139991760254,3.798378193169797,16.46500015258789,-0.09421753325439974 3458,2019-10-22,16.621400833129886,17.135000228881836,16.46299934387207,17.135000228881836,57710000.0,-0.02403874367737424,1.6168289548935286,-6.584682349489177,59.387535923047274,52.70149889810972,-0.014190971444872247,-0.14042635859523145,-0.1615178194337723,-1.1526365063012918,5.708388594916122,0.6720008850097656,-0.03127837610590234,0.11056098937988779,-0.3262381047569143,0.5473600835166899,-0.10783855768851325,0.3289605364482888,-0.5579317413330109,37.57904790163768,-12.997043292123294,0.21839954706840073,10,0.10219955444335582,-0.052400588989261365,-0.24460029602051137,-0.8287005424499547,-0.28640174865723367,1,-0.07735815691749803,3.103715721577791,17.030799865722653,-1.9001989634251186,16.829599380493164,-1.0399573178864732,16.58139991760254,-0.07735815691749803 3459,2019-10-23,15.763799667358398,16.288400650024414,15.64799976348877,16.288400650024414,88990000.0,-0.051596202653515943,1.4414780288101454,1.0214205604700115,40.96064679326335,51.96821261778286,0.8055280144710082,0.7044127581503616,0.6918853966155893,-0.25123728410419943,6.017587541778062,0.9734010696411168,-0.019033405296767114,-0.7160101890563979,-1.2645188891048846,-0.16750148900791118,-0.9902645390806413,-0.44175583903215454,1.3712005615234375,7.787482691810653,-44.279132672653475,0.27425435002424303,10,0.6277003288269043,0.6277003288269043,0.6130008697509766,0.09580087661743164,0.5146007537841797,2,-0.015541930925853986,1.6168289548935286,16.621400833129886,3.103715721577791,17.030799865722653,-1.9001989634251186,16.829599380493164,-0.015541930925853986 3460,2019-10-24,15.96679973602295,16.19540023803711,15.766200065612793,15.84000015258789,38585000.0,0.012877610281035068,-2.1282839060365832,-0.24170672115531447,41.54944148566792,51.55949471699666,0.5702892707169518,0.4965820453470613,0.5001062886110859,-0.41536712317319413,6.343495983936495,0.43160057067871094,0.034137792044319326,-0.4937800884246819,-1.0864347811508814,0.09887460430151584,-0.7901074347877817,-0.19745274206158214,1.1682004928588867,21.439130649492412,-30.353667759220386,0.2963273463630992,10,0.4247002601623535,0.4247002601623535,0.4100008010864258,-0.10719919204711914,0.30880069732666016,3,-0.03116464225595328,1.4414780288101454,15.763799667358398,1.6168289548935286,16.621400833129886,3.103715721577791,17.030799865722653,-0.03116464225595328 3461,2019-10-25,15.757399559020994,16.002399444580078,15.711600303649902,15.935999870300293,24495000.0,-0.013114724331985239,-1.1524826700173654,-1.4085244323438193,41.35823464668573,50.42936474322603,0.7224757710190826,0.69273145340747,0.7099373675148382,-0.1734443790921798,6.831155658243929,0.2907991409301758,0.02068541014445202,-0.6722202301025408,-1.3429036947734136,-0.0015367654316662538,-1.0075619624379772,-0.33687849776710443,1.3478606605529801,7.357078768856107,-46.32584901224581,0.3353417323354369,10,0.6341004371643084,0.6341004371643084,0.6194009780883807,0.10220098495483576,0.5408010482788104,4,-0.019368654197334467,-2.1282839060365832,15.96679973602295,1.4414780288101454,15.763799667358398,1.6168289548935286,16.621400833129886,-0.019368654197334467 3462,2019-10-28,15.652199745178224,15.852800369262695,15.344599723815918,15.8149995803833,45995000.0,-0.006676216684658676,3.263402965013481,0.9115316431363145,42.195996027691045,49.1993465540288,0.7654498444991997,0.7449874784715664,0.809641346625865,-0.040059220805162,7.390787701553128,0.5082006454467773,0.003778034672976105,-0.7195600032806393,-1.4493502077865745,0.01023020122529772,-1.0844551055336087,-0.3546649010276699,1.4239152652740454,17.180514666520462,-38.88540258775596,0.3648951022529684,10,0.5876002311706525,0.5876002311706525,0.6392006874084455,0.20740079879760565,0.5357999801635689,0,0.004983329495815925,-1.1524826700173654,15.757399559020994,-2.1282839060365832,15.96679973602295,1.4414780288101454,15.763799667358398,0.004983329495815925 3463,2019-10-29,15.276399612426758,15.696999549865724,15.220399856567385,15.696999549865724,24615000.0,-0.024009413300979277,1.2662851364189627,2.583540314455132,28.333463554383485,46.522156415386156,1.0549087938085115,1.0734037231018334,1.1734602857601715,0.3563779657922339,7.875099987937814,0.47659969329833984,-0.022745685777952218,-1.030340147018432,-1.9012792493413926,-0.15940104469546945,-1.465809698179914,-0.5948705958569516,1.7304547865600597,5.243418937743172,-44.42189013890484,0.43546955116148095,10,0.9013004302978516,0.9013004302978516,1.0651507377624512,0.5832009315490723,1.1182003021240199,1,0.06810502328999535,3.263402965013481,15.652199745178224,-1.1524826700173654,15.757399559020994,-2.1282839060365832,15.96679973602295,0.06810502328999535 3464,2019-10-30,15.51039981842041,15.514599800109865,15.177599906921387,15.277199745178224,23590000.0,0.015317758891519428,1.7897337922758445,-0.5544462860887265,33.44112130939571,44.21413771704122,0.7501440154933263,0.8275519784503089,0.9300605975358138,0.14118401744462794,8.752081886495617,0.33699989318847834,-0.06598342267366775,-0.7618799209594727,-1.7024250518981425,0.178665209979199,-1.2321524864288094,-0.2916073554901377,1.3892673080212425,32.6979566939426,-11.680722613045937,0.4702725654693355,10,0.6459002494812012,0.6459002494812012,0.8412003517150879,0.3492007255554199,0.9392004013061523,2,0.05316428175326182,1.2662851364189627,15.276399612426758,3.263402965013481,15.652199745178224,-1.1524826700173654,15.757399559020994,0.05316428175326182 3465,2019-10-31,15.563199996948242,15.652000427246096,15.46840000152588,15.583399772644045,14645000.0,0.0034041790763592594,1.3328991135857744,-0.08661993718511592,33.45800115952254,42.32617094010529,0.6009160018255386,0.7549734788331435,0.8635288160813275,0.10490339109481539,9.529422339712951,0.18360042572021484,-0.11604728783266793,-0.6719497680664048,-1.6641368513093795,0.32023731517656984,-1.1680433096878922,-0.1758562264449175,1.1987017519317895,46.750764570193034,5.058038573021676,0.49609354162148717,10,0.5931000709533691,0.5931000709533691,0.7884001731872559,0.2964005470275879,0.9773998260498047,3,0.04595458673888264,1.7897337922758445,15.51039981842041,1.2662851364189627,15.276399612426758,3.263402965013481,15.652199745178224,0.04595458673888264 3466,2019-11-01,15.372599601745605,15.63819980621338,15.352399826049805,15.565199851989744,19640000.0,-0.012246864092218313,-1.4532208023968916,9.534771729379178,31.976256940875473,39.18452198228139,0.6292820323227133,0.9048593133863356,1.0432898824673273,0.30836829973106816,10.611695667929164,0.285799980163576,-0.16891626854515707,-0.8072501659393296,-1.8635227017231948,0.24902236984453552,-1.335386433831264,-0.27911389804739706,1.2625579997777336,28.88026678003783,-9.773800330978418,0.5281362678919329,11,0.7837004661560059,0.7837004661560059,0.9898004531860352,0.4870009422302246,0.9820013046264648,4,0.0587409322429413,1.3328991135857744,15.563199996948242,1.7897337922758445,15.51039981842041,1.2662851364189627,15.276399612426758,0.0587409322429413 3467,2019-11-04,15.035400390625,15.423199653625488,14.950200080871582,15.359999656677244,37750000.0,-0.021935080588602274,1.0975625228639034,1.6853522549466284,29.236146548800434,35.834367607365074,0.7304860301115159,1.2055949258743617,1.374347587641438,0.6583422529036724,11.512056679906005,0.47299957275390625,-0.25181428690786234,-1.0820594310760505,-2.2537306237962937,0.08961176164419271,-1.667895027436174,-0.4962238347159289,1.483152595330182,11.408726611465527,-25.14961995400254,0.5858355963601218,11,0.583899974822998,1.007199764251709,1.4239997863769531,0.8242001533508301,1.4193992614746094,0,0.08398846614435329,-1.4532208023968916,15.372599601745605,1.3328991135857744,15.563199996948242,1.7897337922758445,15.51039981842041,0.08398846614435329 3468,2019-11-05,14.815199851989744,15.03219985961914,14.67039966583252,15.0,40130000.0,-0.014645472213201338,1.9036949159028722,0.5693178245834729,28.06700315313425,34.40174053623962,0.7459809736216663,1.3947285618823653,1.5719492576477467,0.8875162173701998,12.315957869136565,0.36500072479248047,-0.3582813301612724,-1.2371399879455591,-2.545568723570442,0.0712887476793238,-1.8913543557580024,-0.5829256201331177,1.5465178434570763,14.751433765057604,-22.187061768782577,0.6542143678124419,11,0.6177000999450701,1.0875000953674334,1.6442003250122088,1.0444006919860858,1.4088010787963885,1,0.09266158317585416,1.0975625228639034,15.035400390625,-1.4532208023968916,15.372599601745605,1.3328991135857744,15.563199996948242,0.09266158317585416 3469,2019-11-06,14.886199951171875,15.014800071716307,14.815999984741213,14.846599578857422,19040000.0,0.004792382140737406,-2.9444633666364597,-0.2142875573468451,27.188078304145932,32.80603351607051,0.6005567959720182,1.257492814163843,1.4688381251505476,0.8288484263948845,13.97013501019779,0.1996002197265625,-0.5201280580580168,-1.0831599235534668,-2.4680862103967733,0.30176636328983975,-1.7756230669751218,-0.3906967801318135,1.2725595807212287,21.98452709313178,-13.261878816880092,0.6924631434216533,11,0.45019960403442383,1.0164999961853027,1.5732002258300781,0.9734005928039551,1.4202003479003906,2,0.10132874530280356,1.9036949159028722,14.815199851989744,1.0975625228639034,15.035400390625,-1.4532208023968916,15.372599601745605,0.10132874530280356 3470,2019-11-07,14.746800422668455,14.931599617004395,14.68220043182373,14.899999618530273,23940000.0,-0.009364346103146737,1.3049918249886518,-3.8686301897698168,21.126783280297047,30.558094475360654,0.6131829167719296,1.322274489187878,1.5756306723829017,0.9796106563692142,15.866037778880724,0.24939918518066406,-0.6689437469998225,-1.1321494579315203,-2.59025179021725,0.3259528743542077,-1.8612006240743835,-0.4030982917886554,1.2333559252973778,7.894270071697811,-21.266748276579776,0.7290511661428644,11,0.5147995948791522,1.1558995246887225,1.7125997543334979,1.1128001213073748,1.7089986801147514,3,0.1154691016527627,-2.9444633666364597,14.886199951171875,1.9036949159028722,14.815199851989744,1.0975625228639034,15.035400390625,0.1154691016527627 3471,2019-11-08,14.632399559020994,14.893199920654295,14.609999656677244,14.720000267028807,26465000.0,-0.007757673554163458,-3.2779330413737466,0.5718091894348201,15.931827485803979,27.639853526262094,0.6159993475544425,1.3503936568510575,1.6526504459303712,1.1036076379555837,17.32019552874751,0.2832002639770508,-0.7070889419395634,-1.1478202819824244,-2.6645809755038545,0.36894041153900403,-1.9062006287431377,-0.3894399352217093,1.1905859870888413,2.7545379276699187,-16.8784668562247,0.7583803467607145,11,0.5211000442504901,1.2401003837585467,1.8270006179809588,1.2272009849548358,2.0086011886596697,4,0.13040925080539045,1.3049918249886518,14.746800422668455,-2.9444633666364597,14.886199951171875,1.9036949159028722,14.815199851989744,0.13040925080539045 3472,2019-11-11,14.86740016937256,14.917400360107422,14.5600004196167,14.573800086975098,29070000.0,0.016060292052829217,-1.2254084001876473,-3.351572025779501,23.786479307001912,27.134633054330806,0.28828386204838097,1.0349433846066205,1.385594415428839,0.8788846974359803,19.20122181355483,0.35739994049072266,-0.7633730092634003,-0.8280597209930409,-2.350185076613583,0.6940656346274992,-1.58912239880331,-0.06699704318277178,0.7857673522167126,65.09955830406572,45.7646572748326,0.76106267781027,11,0.23860025405883611,0.9801001548767072,1.5920000076293928,1.2493004798889142,1.6701993942260724,0,0.10003098860977744,-3.2779330413737466,14.632399559020994,1.3049918249886518,14.746800422668455,-2.9444633666364597,14.886199951171875,0.10003098860977744 3473,2019-11-12,15.145400047302244,15.29580020904541,15.101200103759766,15.159799575805664,33245000.0,0.018698620791977705,-2.786015789522511,-0.04904470184693717,38.82141649165983,27.73244363013793,-0.01145734128393272,0.6825087199789639,1.0849108025138872,0.6166995396615622,20.460220095680224,0.4284000396728498,-0.8029581460782609,-0.48058986663818537,-1.9678455352025583,1.0066658019261876,-1.2242177009203719,0.2630379676440011,0.33286073797141746,79.55963512031725,56.33658049253613,0.7436278342821869,11,-0.03939962387084783,0.7021002769470233,1.2947502136230487,1.1336002349853533,1.5329999923706037,1,0.08645526699247541,-1.2254084001876473,14.86740016937256,-3.2779330413737466,14.632399559020994,1.3049918249886518,14.746800422668455,0.08645526699247541 3474,2019-11-13,15.065999984741213,15.15019989013672,14.944199562072756,15.08240032196045,22850000.0,-0.00524251999373071,1.7105400199518763,1.1389495993109489,32.95490513610174,27.676544071980064,-0.001927377480011927,0.6869453287725342,1.1335248551174875,0.7124817738030007,22.246758730506432,0.20600032806396484,-0.8456445416179257,-0.49003992080688263,-1.942330686911296,0.9622508452975325,-1.2161853038590902,0.23610546224532492,0.2653391420273348,68.76864772105755,43.447818788100804,0.7261453830522072,11,0.03310012817382635,0.7815003395080549,1.362900257110594,1.2183003425598127,1.6245994567871076,2,0.07686187091581975,-2.786015789522511,15.145400047302244,-1.2254084001876473,14.86740016937256,-3.2779330413737466,14.632399559020994,0.07686187091581975 3475,2019-11-14,14.984000205993652,15.116800308227539,14.872200012207033,15.100000381469727,21180000.0,-0.005442704024333556,2.270056799709284,7.073035994650996,34.62427526477251,27.970768330190847,-0.011987911332818513,0.6778917741534904,1.1832606732860995,0.8076503886001394,23.843489428023208,0.24460029602050604,-0.815139719398843,-0.49216971397399867,-1.8813563143644956,0.8970168864165,-1.186763014169248,0.20242358622125067,0.3118000030517578,57.62434190232029,28.790660691979383,0.694593300195249,11,0.007599830627441406,0.8635001182556152,1.4449000358581543,1.300300121307373,1.5817995071411133,3,0.08825414274551657,1.7105400199518763,15.065999984741213,-2.786015789522511,15.145400047302244,-1.2254084001876473,14.86740016937256,0.08825414274551657 3476,2019-11-15,15.093199729919435,15.097000122070312,14.934599876403807,14.986000061035154,15685000.0,0.007287741752840082,1.8292614037565624,-0.9241336786287148,38.90433124703755,29.045011074439415,-0.18437749506062673,0.45527792843815895,1.0435549700067543,0.7142182213957646,24.893196437464304,0.16240024566650568,-0.8150073177504211,-0.2961502075195295,-1.5384636585470073,0.9461632435079501,-0.9173069330332684,0.32500651799420943,0.0848725128173804,72.46527084721271,40.41605784944371,0.6211567255137395,11,-0.16529941558838068,0.7543005943298322,1.3357005119323713,1.19110059738159,1.4846010208129865,4,0.09027902613404581,2.270056799709284,14.984000205993652,1.7105400199518763,15.065999984741213,-2.786015789522511,15.145400047302244,0.09027902613404581 3477,2019-11-18,15.426199913024902,15.497400283813475,15.105799674987793,15.130000114440918,19665000.0,0.02206292827659051,-1.2727791000165944,2.7630663570773146,53.02480083651552,31.818099705926222,-0.5097150265605208,-0.004320023597976785,0.6811421176032901,0.40015803363372626,25.483265445252435,0.4042005538940394,-0.813715872811688,0.1170799732208252,-0.8572366162646539,1.0913965627063043,-0.37007832152191433,0.6042382679635647,-0.8661994934082031,88.61158991412076,50.97515929745402,0.4871582947427396,11,-0.39749956130981445,0.42130041122436523,1.0027003288269043,0.858100414276123,1.345799446105957,0,0.0787491956220574,1.8292614037565624,15.093199729919435,2.270056799709284,14.984000205993652,1.7105400199518763,15.065999984741213,0.0787491956220574 3478,2019-11-19,15.335599899291992,15.503199577331545,15.278599739074707,15.420999526977539,17375000.0,-0.0058731258666246955,-1.2527572386482295,-0.2883176426648808,46.2534324781419,33.936472391925776,-0.377199833326463,-0.015798052562679743,0.77398491062322,0.5065660387851096,27.075219106260047,0.2245998382568377,-0.793203549204085,0.09077000617980957,-0.6638782871944269,0.845418299554046,-0.28655414050730776,0.4680941528669269,-0.7568514823913581,73.43901845534853,33.72474116903278,0.377324146687118,11,-0.3039999008178711,0.5119004249572754,1.0785503387451172,0.9487004280090332,1.4001998901367188,1,0.07837969640575548,-1.2727791000165944,15.426199913024902,1.8292614037565624,15.093199729919435,2.270056799709284,14.984000205993652,0.07837969640575548 3479,2019-11-20,15.518799781799315,15.572999954223633,15.342599868774414,15.342599868774414,17370000.0,0.011946052564645981,-1.6152122494709324,-2.063239826685109,49.09872919597046,37.04446638255615,-0.5154318380732725,-0.23009068788025466,0.5879622154295188,0.3427918156051657,27.642326558745538,0.23740005493164062,-0.722595565225312,0.2862198829650868,-0.44039090083945,1.0128306667696236,-0.07708550893718247,0.6495252748673561,-0.9030733184814448,92.26595649132712,51.23412405935271,0.36330539190226857,11,-0.4522995948791486,0.32870054244995295,0.8648500442504901,0.7655005455017108,1.2025995254516584,2,0.07472229000811836,-1.2527572386482295,15.335599899291992,-1.2727791000165944,15.426199913024902,1.8292614037565624,15.093199729919435,0.07472229000811836 3480,2019-11-21,15.469200134277346,15.634400367736815,15.405200004577635,15.536800384521484,15400000.0,-0.003196100743573016,-1.343555889264811,-0.3836565471776685,52.079935835808044,41.060922865889935,-0.394018732159342,-0.23155321438744814,0.6300812139476708,0.41246359510897257,28.177525859853112,0.2292003631591797,-0.6223663909735446,0.26150021553039693,-0.3893867010343204,0.9123871320951142,-0.06394324275196084,0.5869436738127547,-0.7960372615051305,76.39323842931447,32.42706711814166,0.3254434582823582,11,-0.3719997406005877,0.37830018997192205,0.9197497367858869,0.8151001930236799,1.2730007171630842,3,0.07895684952349558,-1.6152122494709324,15.518799781799315,-1.2527572386482295,15.335599899291992,-1.2727791000165944,15.426199913024902,0.07895684952349558 3481,2019-11-22,15.452199935913086,15.55720043182373,15.407999992370605,15.462400436401367,10750000.0,-0.0010989707429402973,-2.0263661862849407,0.1508944190508476,60.409574848160055,45.1301557037964,-0.2777040982412373,-0.25148386389182065,0.6505902535072501,0.44711803700285735,28.64586143189137,0.149200439453125,-0.5187751207597611,0.25975999832153285,-0.3498660595578542,0.8693860562009199,-0.04505303061816157,0.5645730272612273,-0.7021380635437033,65.53155636702182,16.726366085378075,0.3048130289396937,11,-0.1988997459411621,0.39530038833618164,0.9367499351501465,0.876800537109375,1.711599349975586,4,0.07206739375883409,-1.343555889264811,15.469200134277346,-1.6152122494709324,15.518799781799315,-1.2527572386482295,15.335599899291992,0.07206739375883409 3482,2019-11-25,15.730199813842773,15.754400253295898,15.49619960784912,15.49619960784912,16890000.0,0.017990957862483725,-1.2068411807618609,-22.940071054600025,72.21089173959209,48.840097398011096,-0.4698554208270078,-0.5516225281274671,0.3716583943220364,0.18583461505287957,28.325541515615356,0.3022003173828125,-0.3659498291659631,0.5338598728179935,-0.08900465970631188,1.156724405342299,0.22242760655583993,0.8452921390801471,-0.9093908618439954,94.91374247614314,40.07422561294566,0.31143226626215276,11,-0.4168996810913086,0.11730051040649414,0.6817502975463867,0.6466007232666016,1.5724010467529332,0,0.05388367261194915,-2.0263661862849407,15.452199935913086,-1.343555889264811,15.469200134277346,-1.6152122494709324,15.518799781799315,0.05388367261194915 3483,2019-11-26,16.31679916381836,16.32859992980957,15.979999542236328,15.980999946594238,33620000.0,0.037291284085239074,-1.0639452978326356,1.4350381265614256,77.77431751578044,53.82003210686429,-0.9753902623845381,-1.1133640695418379,-0.22576213578108195,-0.38342463532970683,27.965227168326557,0.5984001159667969,-0.1584387079420111,1.068439245223999,0.2687407717129169,1.8681377187350812,0.668590008468458,1.46828848197954,-1.4026310816898686,98.80316782345614,38.163300043524565,0.39984923675554074,11,-0.7163991928100586,-0.4692988395690918,0.17205142974853516,0.060001373291015625,0.8436012268066406,1,0.02789764038536946,-1.2068411807618609,15.730199813842773,-2.0263661862849407,15.452199935913086,-1.343555889264811,15.469200134277346,0.02789764038536946 3484,2019-11-27,16.334999084472653,16.439599990844727,16.214599609375,16.342599868774414,17395000.0,0.0011154099815513518,1.2321352545483788,-0.02263490774217143,82.3567516315869,59.12364059206588,-0.8880392892577085,-1.1242610344110204,-0.26073955184205744,-0.3829455552858523,27.60026936620723,0.22500038146972656,0.00552149286454906,1.04540920257568,0.11455442835363527,1.9762639767977248,0.5799818154646577,1.5108365896867024,-1.2510991806224325,89.88776993805325,21.64335003970193,0.4654273871110221,11,-0.6478991508483851,-0.8351988792419398,0.3113012313842809,0.0418014526367223,0.8666000366210973,2,0.02453631634035669,-1.0639452978326356,16.31679916381836,-1.2068411807618609,15.730199813842773,-2.0263661862849407,15.452199935913086,0.02453631634035669 3485,2019-11-29,16.278400421142578,16.511999130249027,16.25480079650879,16.428600311279293,13565000.0,-0.0034648709214728513,-1.605870871741393,19.761104140517272,84.34323395567922,64.17240755969274,-0.7023840310852574,-1.0659878335129278,-0.22006507599825298,-0.30701541187089987,27.647206607732528,0.2571983337402379,0.08665422562224379,0.953050518035889,-0.07222362819481987,1.978324664266598,0.44041344492053547,1.4656875911512426,-1.0047025051131264,78.84068011544281,2.2167147327542978,0.5126370731153541,11,-0.46950101852416815,-0.742400646209715,0.11309957504272461,0.09840011596679688,0.8561992645263672,4,0.027213907671973958,1.2321352545483788,16.334999084472653,-1.0639452978326356,16.31679916381836,-1.2068411807618609,15.730199813842773,0.027213907671973958 3486,2019-12-02,16.27560043334961,16.296199798583984,15.960399627685547,16.262199401855472,22185000.0,-0.00017200632252123427,11.300426185984769,-0.08922131355714816,82.53401341808707,67.45120895764512,-0.5746530449365874,-1.0456812548391188,-0.23520713839636187,-0.28376190676329927,27.218346164685926,0.3358001708984375,0.1993828937631097,0.9051004886627201,-0.20495988115362707,2.0151608584790672,0.3500703037545474,1.4601306735708928,-0.803774323045026,76.72781964487375,-1.2979772780126808,0.5550301849081734,12,-0.38030099868774236,-0.7396006584167463,0.11589956283569336,0.10120010375976562,0.9778003692626953,0,0.028668706878225425,-1.605870871741393,16.278400421142578,1.2321352545483788,16.334999084472653,-1.0639452978326356,16.31679916381836,0.028668706878225425 3487,2019-12-03,16.298200607299805,16.311599731445312,15.984999656677244,16.0,20190000.0,0.0013885923313703419,1.0098536911727705,22.252063763171286,80.19704034785605,71.22272094316892,-0.5146755546127384,-1.021181367812673,-0.28142099273004106,-0.28901521159273713,26.15299030994503,0.3266000747680682,0.32100189045150707,0.8645606517791755,-0.3071870492791078,2.036308352837459,0.2786868012500321,1.4504345023083172,-0.65994681380411,61.24026182844181,-15.906136513031875,0.585873850529142,12,-0.37090110778808416,-0.7622008323669416,0.09329938888549805,0.07859992980957031,0.8571987152099609,1,0.05311007634800946,11.300426185984769,16.27560043334961,-1.605870871741393,16.278400421142578,1.2321352545483788,16.334999084472653,0.05311007634800946 3488,2019-12-04,16.187999725341793,16.440000534057614,16.11359977722168,16.399999618530273,23800000.0,-0.006761536725020667,1.2356084210251586,-0.7109304541936758,78.92351127142273,74.53658561821916,-0.302675740603787,-0.846248068721577,-0.18447969585454516,-0.16481263637347965,24.75103810312626,0.32640075683593395,0.42881101154608636,0.6857197761535616,-0.49429598930744945,1.8657355416145727,0.09571189342305786,1.2757276588840671,-0.40994667796556605,41.261838815754444,-35.418158180771115,0.5900078827305052,12,-0.22940015792846324,-0.6519999504089302,0.05180025100708363,0.0633006095886266,1.0720005035400426,2,0.06885354300501012,1.0098536911727705,16.298200607299805,11.300426185984769,16.27560043334961,-1.605870871741393,16.278400421142578,0.06885354300501012 3489,2019-12-05,16.394599914550778,16.455999374389652,16.132400512695312,16.180000305175778,20460000.0,0.012762552057964172,-1.0890878195341298,-1.0122628183789157,84.16821862544582,78.10195037262336,-0.41569363063041465,-0.9845257146452653,-0.39881426217896454,-0.35669991937856693,23.286438085303033,0.3235988616943395,0.480742462108239,0.8168999671935993,-0.38983495474298735,2.023634889130186,0.21353250622530595,1.4202674281618926,-0.4991154939149016,78.71658419693036,-0.35838268646709537,0.6033674609682936,12,-0.43460035324096147,-0.8586001396179146,-0.21689987182616832,-0.20539951324462535,0.789800643920902,3,0.04671053152047633,1.2356084210251586,16.187999725341793,1.0098536911727705,16.298200607299805,11.300426185984769,16.27560043334961,0.04671053152047633 3490,2019-12-06,16.449600219726562,16.55820083618164,16.40999984741211,16.472400665283207,19445000.0,0.003354781785615213,-1.9058678335016268,-0.10624644482367981,83.74131788348757,80.69436626543754,-0.3542525903604137,-0.9543454306857058,-0.4600054818142496,-0.3935514208769604,21.644975705984745,0.16360092163086293,0.5682983411805456,0.7867602825164788,-0.4134005201777988,1.9869210852107564,0.18667988116933998,1.3868406838636176,-0.45547344555258285,81.83332269797715,1.8428665743929855,0.6000804013471385,12,-0.42239999771118164,-0.8904995918273926,-0.29330015182495117,-0.2817997932434082,0.8521995544433594,4,0.045715329936431015,-1.0890878195341298,16.394599914550778,1.2356084210251586,16.187999725341793,1.0098536911727705,16.298200607299805,0.045715329936431015 3491,2019-12-09,16.540599822998047,16.569000244140625,16.422399520874027,16.477800369262695,18525000.0,0.0055320252198201025,1.4515110437763539,-2.7543081813614583,81.515857813959,81.72825138481164,-0.306900410577704,-0.9434275988354983,-0.5570786115195592,-0.4693548685693081,19.825809081136665,0.146600723266598,0.6444487651331539,0.782349872589112,-0.3755453963101587,1.9402451414883828,0.2034022381394749,1.3612975070387474,-0.44493971766268814,95.13691907983586,15.566245571260652,0.5789476344496357,12,-0.27589988708496094,-0.9760994911193848,-0.38429975509643555,-0.3727993965148926,0.8642005920410156,0,0.035911627693513415,-1.9058678335016268,16.449600219726562,-1.0890878195341298,16.394599914550778,1.2356084210251586,16.187999725341793,0.035911627693513415 3492,2019-12-10,16.35460090637207,16.545799255371097,16.284599304199222,16.487199783325195,17205000.0,-0.011244992238272022,1.091290869385888,-2.1114654517843583,77.34255448295067,81.68027771449722,-0.025720536114928194,-0.6749011510196397,-0.39339234964370107,-0.2634922081683797,17.685093905681114,0.261199951171875,0.7189153990290809,0.5219909191131595,-0.5849117993776076,1.628893637603925,-0.03146044013222493,1.0754422783585422,-0.16427277327565903,52.920703129908155,-26.292660940549673,0.5534513592453829,12,-0.08990097045898438,-0.7901005744934082,-0.19830083847045898,-0.18680047988891602,1.208398818969723,1,0.05495700576160467,1.4515110437763539,16.540599822998047,-1.9058678335016268,16.449600219726562,-1.0890878195341298,16.394599914550778,0.05495700576160467 3493,2019-12-11,16.45479965209961,16.468999862670902,16.337600708007812,16.436599731445312,10355000.0,0.006126639610539275,4.639407334642383,-0.1372554660529344,76.28627641504741,81.00578046821505,-0.11654081316192588,-0.7082874948617341,-0.5077008925177502,-0.3417623302065351,16.616489107378644,0.1313991546630895,0.7854656163401046,0.5567196846008304,-0.5338133424979432,1.647252711699604,0.011453171051442723,1.1019861981502181,-0.18873709679435535,73.84318316848984,-3.5654829095702354,0.5452665135493868,12,-0.19009971618652344,-0.8902993202209473,-0.6238493919372559,-0.4006991386413574,0.9598007202148438,2,0.04257722276920961,1.091290869385888,16.35460090637207,1.4515110437763539,16.540599822998047,-1.9058678335016268,16.449600219726562,0.04257722276920961 3494,2019-12-12,16.224000930786133,16.518999099731445,16.180000305175778,16.497400283813473,18770000.0,-0.0140262249430686,1.141516254187072,-15.022007964787061,69.23946050381105,79.32758341800748,0.10823956032171722,-0.40716145123770175,-0.2818246659317154,-0.08922515861043223,15.06001397040132,0.3389987945556676,0.8012358792666312,0.26802091598510813,-0.7575279652661884,1.2935697972364046,-0.24475352464054012,0.7807953566107564,0.3449993133544922,11.31121658462042,-63.49017088332035,0.5127744406256484,12,0.040699005126953125,-0.6595005989074707,-0.5562009811401367,-0.3098006248474121,1.359598159790039,3,0.06385596885228373,4.639407334642383,16.45479965209961,1.091290869385888,16.35460090637207,1.4515110437763539,16.540599822998047,0.06385596885228373 3495,2019-12-13,16.306400299072266,16.378999710083008,16.127799987792972,16.19179916381836,14955000.0,0.005078856235133378,-1.0709006855777408,-0.41917120133947805,71.07061160465179,78.05387210540356,0.03378222216108284,-0.4062382960063964,-0.37171417577504684,-0.16143623927029793,13.247421274245424,0.2511997222900355,0.7442201775503428,0.28430027961730886,-0.6432235817651559,1.2118241409997736,-0.17946165107392176,0.7480622103085413,0.2548199462890608,40.48055473897132,-34.027208112057224,0.46376193069123234,12,-0.029400348663330078,-0.7418999671936035,-0.6868505477905273,-0.3921999931335449,1.2903995513916016,4,0.053843904436061685,1.141516254187072,16.224000930786133,4.639407334642383,16.45479965209961,1.091290869385888,16.35460090637207,0.053843904436061685 3496,2019-12-16,16.455799102783207,16.565799713134766,16.309999465942386,16.41200065612793,13390000.0,0.00916197327250945,-1.0645633048284235,0.38218161240932463,69.11087556075782,76.8220760179482,-0.09763462534420597,-0.47254827865000415,-0.5325922392164006,-0.29953725386038954,11.529700028091169,0.2593994140625,0.6773832288659811,0.36556911468506215,-0.4703146260657327,1.2014528554358552,-0.05237275569033528,0.7835109850604596,-0.3279991149902344,74.88568965066817,2.8369067156706222,0.4179418703753967,12,-0.11449909210205433,-0.8912987709045446,-0.8736491203308141,-0.541598796844486,0.938400268554684,0,0.0514104885519433,-1.0709006855777408,16.306400299072266,1.141516254187072,16.224000930786133,4.639407334642383,16.45479965209961,0.0514104885519433 3497,2019-12-17,16.641000747680664,16.662399291992188,16.340599060058597,16.441999435424805,21365000.0,0.01125449112137833,1.6617234089546293,4.543570091015614,60.82840568409277,74.8115087304671,-0.25601957031428313,-0.5924488969622139,-0.7210584645615459,-0.472993548308267,11.013630031519062,0.3218002319335902,0.6138004677516271,0.49003071784973073,-0.3187966554259347,1.2988580911253962,0.08561703121189623,0.8944444044875635,-0.5132007598876918,95.99727419331818,26.203653675839988,0.404413686637833,12,-0.24590110778808594,-1.0298008918762207,-1.1280009746551514,-0.7570004463195801,0.6595993041992223,1,0.04589866192181091,-1.0645633048284235,16.455799102783207,-1.0709006855777408,16.306400299072266,1.141516254187072,16.224000930786133,0.04589866192181091 3498,2019-12-18,16.537599563598633,16.782600402832028,16.517200469970707,16.64539909362793,21160000.0,-0.006213639771420754,-2.5720593520563466,-0.5417026089290164,56.40250407762506,71.72642933626479,-0.10930735883586351,-0.4156924979214942,-0.6168521062693468,-0.36764426120716465,10.600060839373512,0.265399932861321,0.5614503494232395,0.3265295505523689,-0.40182431888150916,1.0548834199862451,-0.037647384164568365,0.6907064852693079,-0.3884156036376929,62.583890662503336,-4.47512668460854,0.3641769347169384,12,-0.08239936828613281,-0.7101993560791016,-1.0608491897583008,-0.6785988807678223,1.0188007354736328,2,0.06200417163323979,1.6617234089546293,16.641000747680664,-1.0645633048284235,16.455799102783207,-1.0709006855777408,16.306400299072266,0.06200417163323979 3499,2019-12-19,16.678400039672848,16.720600128173828,16.5,16.5,15800000.0,0.008513960900597306,-1.4730950573594346,-1.654924094978558,62.0019160486817,69.31094024350858,-0.22978116656467407,-0.49030237003051624,-0.7689989636893628,-0.5044509976553506,10.343679668706745,0.22060012817382812,0.5260441880443238,0.409350013732908,-0.26993716662288847,1.0886371940887045,0.06970642355501155,0.7489936039108063,-0.4912110931396434,84.0866986694007,17.75302367376139,0.3396435901778979,12,-0.223199844360348,-0.8509998321533168,-1.201649665832516,-0.8193993568420375,0.9076004028320384,3,0.04414094462840601,-2.5720593520563466,16.537599563598633,1.6617234089546293,16.641000747680664,-1.0645633048284235,16.455799102783207,0.04414094462840601 3500,2019-12-20,16.69059944152832,16.776399612426758,16.635400772094727,16.760000228881836,18150000.0,0.000731449169371956,1.7592848344593333,-0.38901777982103347,62.38212795114046,67.18497025875097,-0.22819710631210555,-0.4282631702979103,-0.7929335492968779,-0.5094411646687078,10.307675003766862,0.14099884033203125,0.5017242629064071,0.3604794502258315,-0.22981946528129527,0.9507783657329583,0.06532999247226812,0.6556289079793949,-0.4676858076171868,80.53305566654203,14.873295702094694,0.2951494577535633,12,-0.2353992462158203,-0.8631992340087891,-1.217299222946167,-0.8315987586975098,0.9084014892578125,4,0.05350315021196628,-1.4730950573594346,16.678400039672848,-2.5720593520563466,16.537599563598633,1.6617234089546293,16.641000747680664,0.05350315021196628 3501,2019-12-23,16.565799713134766,16.764999389648438,16.558599472045902,16.756599426269528,14720000.0,-0.007477246628005307,-1.0116931885782623,2.7492442148078418,57.52529278049479,64.98305229181142,-0.11113375814265325,-0.2274175359415871,-0.6832375158432225,-0.376456078470774,10.165990066532757,0.2063999176025355,0.44086723373131775,0.17999973297118999,-0.24991994869989043,0.6099194146422704,-0.03496010786435022,0.3949595738067302,-0.3093048730883794,50.950219214968776,-14.637848352445097,0.21495984083553976,12,-0.11059951782226562,-0.7071995735168493,-1.146249532699585,-0.7067990303039551,0.7693996429443324,0,0.06223666561123742,1.7592848344593333,16.69059944152832,-1.4730950573594346,16.678400039672848,-2.5720593520563466,16.537599563598633,0.06223666561123742 3502,2019-12-24,16.577800750732422,16.588199615478516,16.463199615478516,16.541999816894528,4595000.0,0.000724446619268404,3.417065444496866,-0.18763620369076725,61.60261519839953,63.351534378850545,-0.09850297233960603,-0.1819934879470182,-0.7090827993691189,-0.38068729928779277,10.476900606785836,0.125,0.37760791831470897,0.14962072372436452,-0.15785739896409368,0.4570988464128227,-0.004118337619864576,0.3033597850685936,-0.2897395769188975,35.880041562660885,-31.43081042251071,0.15373906134422974,12,-0.12260055541992188,-0.6336007118225115,-1.1901004314422607,-0.7188000679016113,0.768798828125,1,0.049246497341898676,-1.0116931885782623,16.565799713134766,1.7592848344593333,16.69059944152832,-1.4730950573594346,16.678400039672848,0.049246497341898676 3503,2019-12-26,16.77199935913086,16.785600662231445,16.564800262451172,16.588199615478516,12770000.0,0.011714377034592882,1.0928714768680057,5.133937133723518,61.31702730280174,62.47126402318284,-0.27152919764958483,-0.3587335560295486,-0.9142582857446708,-0.5620758427182402,10.528708067201196,0.22080039978027344,0.3251970512680309,0.32105932235717916,-0.01752098180556061,0.6596396265199189,0.15176917027580927,0.49034947443854904,-0.454265831576226,95.78124722684005,28.67746254986639,0.1692901520813697,12,-0.31529903411865234,-0.7398991584777832,-1.3338990211486816,-0.9129986763000488,0.9244003295898438,3,0.031516856245361824,3.417065444496866,16.577800750732422,-1.0116931885782623,16.565799713134766,1.7592848344593333,16.69059944152832,0.031516856245361824 3504,2019-12-27,16.73579978942871,16.799999237060547,16.700000762939453,16.799400329589847,10095000.0,-0.002158333596789741,2.08645100521002,-0.3460317130878945,58.68010121028902,61.09454064603142,-0.17332300838662817,-0.3066916669036104,-0.8874323673288558,-0.5164678111007959,10.36441409742062,0.09999847412109375,0.29092532013568473,0.264819717407228,-0.09182979955230408,0.62146923436676,0.08649495892746373,0.44314447588699224,-0.3806368910999325,80.93838486804847,15.049328271880512,0.17832475847976545,12,-0.1808004379272461,-0.6645002365112305,-1.2962496280670166,-0.8767991065979004,0.34440040588378906,4,0.049032643791657504,1.0928714768680057,16.77199935913086,3.417065444496866,16.577800750732422,-1.0116931885782623,16.565799713134766,0.049032643791657504 3505,2019-12-30,16.721399307250973,16.774999618530273,16.5802001953125,16.763399124145508,10570000.0,-0.0008604597544740189,4.975368593494032,0.6603688708952057,55.750631840898514,59.61006912160261,-0.10489503703886882,-0.2713114261580074,-0.8865186221226669,-0.494064978222692,9.873315862364112,0.19479942321777344,0.25374468752301027,0.228269290924068,-0.13301646594001681,0.5895550477881528,0.047626412492025594,0.4089121693561104,-0.321752775049017,76.66270245780844,13.875426513353538,0.1806428784320432,12,-0.1511001586914027,-0.6187996864318812,-1.2643990516662562,-0.8738989830017054,0.4186000823974645,0,0.051706266883955854,2.08645100521002,16.73579978942871,1.0928714768680057,16.77199935913086,3.417065444496866,16.577800750732422,0.051706266883955854 3506,2019-12-31,16.74220085144043,16.845399856567386,16.667200088500973,16.744800567626953,14110000.0,0.0012440073828292597,-1.335495644131123,0.061898274296089226,63.77595014968105,59.937574062223526,-0.09029343827624103,-0.269164300482295,-0.9288446895247109,-0.5127294886440907,10.240179783887841,0.17819976806641336,0.24652518940383672,0.22574081420898295,-0.1366595183578987,0.5881411467758646,0.044540647925540355,0.40694098049242555,-0.3025190487526146,72.99870747518435,8.593108592081137,0.18120016628344154,12,-0.08790111541748047,-0.6155009269714355,-1.269850492477417,-0.8947005271911621,0.542200088500973,1,0.05117607218718723,4.975368593494032,16.721399307250973,2.08645100521002,16.73579978942871,1.0928714768680057,16.77199935913086,0.05117607218718723 3507,2020-01-02,17.163799285888672,17.183799743652347,16.750600814819336,16.799400329589847,24365000.0,0.02518178094918566,1.1424286158983301,-140.1687454145254,70.51267335780513,61.50537064891021,-0.480459550389142,-0.6562347667444364,-1.373998710951188,-0.9309470844979373,10.92317163434808,0.4415988922119176,0.23996253043999616,0.6040593147277846,0.1550172054748522,1.053101423980717,0.3795382601013202,0.8285803693542491,-0.6754313167353097,96.76890556921562,32.170888538590845,0.22452105462646588,1,-0.3402996063232422,-0.8237996101379395,-1.6133990287780762,-1.3162989616394043,0.6464004516601562,3,0.00998613811170257,-1.335495644131123,16.74220085144043,4.975368593494032,16.721399307250973,2.08645100521002,16.73579978942871,0.00998613811170257 3508,2020-01-03,17.302600860595707,17.418800354003903,17.064800262451172,17.064800262451172,21135000.0,0.008086879390459378,-1.977285123038887,0.6525830934310551,82.9604786901068,63.83409983129078,-0.5580150958072139,-0.7454725181018631,-1.5220304776763633,-1.0639041006433203,11.536003862804145,0.3540000915527308,0.23654006271524253,0.6871308326721213,0.16211071644683628,1.2121509488974063,0.4246207745594788,0.9496408907847638,-0.7168724430124875,86.14363565235665,14.19360933489493,0.262510058112643,1,-0.36160087585449574,-0.6130008697509801,-1.7222006320953405,-1.455100536346439,0.512399673461907,4,0.002542896216366941,1.1424286158983301,17.163799285888672,-1.335495644131123,16.74220085144043,4.975368593494032,16.721399307250973,0.002542896216366941 3509,2020-01-06,17.160400390625,17.256000518798828,17.079999923706055,17.239999771118164,20260000.0,-0.008218444794305335,2.154107774606484,-0.33473162437036297,75.17684554776552,65.25573511980468,-0.3802388529597316,-0.5723007188859661,-1.3632556094565267,-0.9179487042949646,12.144376228347678,0.222600936889652,0.2430266108414969,0.5066403388977037,-0.06056185402184511,1.0738425318172524,0.22303924243793105,0.7902414353574763,-0.4413804632144718,69.18675000227474,-6.465367090408606,0.28360109645977394,1,-0.21940040588378906,-0.47080039978027344,-1.4364502429962158,-1.3129000663757324,0.8470001220703125,0,0.031234661540212594,-1.977285123038887,17.302600860595707,1.1424286158983301,17.163799285888672,-1.335495644131123,16.74220085144043,0.031234661540212594 3510,2020-01-07,17.20159912109375,17.260000228881836,17.087799072265625,17.260000228881836,12165000.0,0.0024008024015138574,4.897188020510141,0.7336879687537441,73.48528348304889,67.02906742008847,-0.38144220612636204,-0.5842265588327145,-1.3936037808380348,-0.9486034354610879,12.545784678603301,0.17220115661621094,0.26853760989756736,0.5102391242980957,-0.0981813237975615,1.118659572393753,0.2060289002502671,0.8144493483459243,-0.37061432542828143,71.10149598406362,-4.4555827431269535,0.3042102240478279,1,-0.26059913635253906,-0.5119991302490234,-1.6081490516662598,-1.3540987968444824,1.0574016571044886,1,-0.007057420936660619,2.154107774606484,17.160400390625,-1.977285123038887,17.302600860595707,1.1424286158983301,17.163799285888672,-0.007057420936660619 3511,2020-01-08,17.134599685668945,17.34000015258789,17.12299919128418,17.12299919128418,13125000.0,-0.0038949538908068515,-36.412364353830974,-0.19863483457983605,66.79364148195816,67.60584811826165,-0.25174739586644534,-0.49586784156168306,-1.3095579842118532,-0.8755961929953315,13.010024037869028,0.21700096130371094,0.27241520638541417,0.4135396957397468,-0.22131202301630637,1.0483914144958,0.09611383636172022,0.7309655551177734,-0.20956440066932558,57.46769465274102,-14.863389310126792,0.3174258593780262,1,-0.14279937744140625,-0.44499969482421875,-1.4621500968933088,-1.2870993614196777,1.3042011260986293,2,0.0003151345277128126,4.897188020510141,17.20159912109375,2.154107774606484,17.160400390625,-1.977285123038887,17.302600860595707,0.0003151345277128126 3512,2020-01-09,17.253400802612305,17.540000915527347,17.189399719238278,17.337200164794922,22865000.0,0.006933404872173421,-2.3106578414155985,-7.223775073988819,74.10104191284489,69.02629418604421,-0.29573626481982984,-0.5732725901388562,-1.4061893782561583,-0.9899720877728271,14.09803709451375,0.405401229858402,0.27939579522986335,0.48740081787109446,-0.16522574030717507,1.140027376049364,0.1610875387819597,0.8137140969602292,-0.24936310657199812,39.68861131402945,-32.476068099454245,0.3263132790891342,1,-0.1933002471923828,-0.49090051651000977,-1.5377511978149396,-1.405900478363037,1.297800064086914,3,0.0017967551837319018,-36.412364353830974,17.134599685668945,4.897188020510141,17.20159912109375,2.154107774606484,17.160400390625,0.0017967551837319018 3513,2020-01-10,17.155399322509766,17.33139991760254,17.061800003051758,17.319999694824222,15095000.0,-0.0056801253981012545,1.8772544070349713,1.9642198702629308,66.5371914051702,69.89930420769768,-0.15380433097155688,-0.44279509369727776,-1.2745848543264362,-0.8890634989736803,15.038133770207196,0.26959991455078125,0.30563003820955004,0.35436935424804616,-0.3031172425170858,1.0118559510131782,0.02562605586548017,0.6831126526306122,0.3846015930175817,19.573220589114985,-48.97320086103993,0.3287432983825668,1,-0.09529876708984375,-0.3285989761352539,-1.4237496852874738,-1.307898998260498,1.5214004516601562,4,0.03816876557224136,-2.3106578414155985,17.253400802612305,-36.412364353830974,17.134599685668945,4.897188020510141,17.20159912109375,0.03816876557224136 3514,2020-01-13,17.260000228881836,17.39539909362793,17.028200149536133,17.122600555419922,15230000.0,0.006097258618446899,-1.2513696988124405,-0.8347470393288192,68.55205363335115,71.32168440685908,-0.19693780178923248,-0.49097451378075974,-1.351218103407927,-0.9900652328187078,16.585527654916206,0.3671989440917969,0.3300733510149101,0.40717029571533203,-0.2215121077718436,1.0358526992025077,0.09282909397174421,0.7215114974589198,0.28000068664551137,45.291077065266094,-20.841095323271944,0.31434120174358704,1,-0.15639972686767578,-0.42609977722167613,-1.5127005577087402,-1.4124999046325684,1.291799545288086,0,0.03215528956060343,1.8772544070349713,17.155399322509766,-2.3106578414155985,17.253400802612305,-36.412364353830974,17.134599685668945,0.03215528956060343 3515,2020-01-14,17.18440055847168,17.27239990234375,17.074399948120114,17.23699951171875,11965000.0,-0.004380050371242339,2.20908233766641,-0.38281716340214056,70.82265957351167,72.10465212061804,-0.054484218386281924,-0.36493505452275343,-1.2496547859639975,-0.9136230149289162,18.379215489195644,0.19799995422363637,0.34236130012233446,0.2876706123352051,-0.3017460382488224,0.8770872629192326,-0.007037712956808662,0.5823789376272188,0.33512832641601875,30.51976849488111,-35.98237683398182,0.2947083252920132,1,-0.039099693298339844,-0.3505001068115199,-1.43640089035034,-1.336900234222412,1.218399047851559,1,0.04789227016812658,-1.2513696988124405,17.260000228881836,1.8772544070349713,17.155399322509766,-2.3106578414155985,17.253400802612305,0.04789227016812658 3516,2020-01-15,17.301799774169922,17.38920021057129,17.17799949645996,17.201200485229492,13900000.0,0.006831731796449914,-1.873454347290161,-1.9125720709286724,72.75579769746682,72.35388815835822,-0.09404655601075262,-0.43816949670853944,-1.3330462908254308,-1.0268187500475427,19.815907918085195,0.21120071411132812,0.36906235981774316,0.3627697944641106,-0.2147170735744126,0.9402566625026338,0.07402636044484723,0.651513228483374,0.19807596130371508,53.45822882931864,-16.218566060784852,0.2887434340192618,1,-0.017699241638183594,-0.4678993225097621,-1.5086493492126465,-1.4542994499206543,0.39820098876953125,2,0.05532378229560453,2.20908233766641,17.18440055847168,-1.2513696988124405,17.260000228881836,1.8772544070349713,17.155399322509766,0.05532378229560453 3517,2020-01-16,17.404800415039062,17.41659927368164,17.319599151611328,17.375600814819336,12015000.0,0.005953174942118444,2.6744337271052347,0.29025652693248394,71.09894890005882,71.03594040390844,-0.1779828726434971,-0.5070088409860105,-1.389270577521451,-1.1205961233285748,21.082356614287274,0.11479949951171875,0.41034166259641935,0.42758045196533345,-0.16766983980349082,1.0228307437341577,0.1299553060809231,0.7252055978497438,0.07620829699707343,96.96218196461281,29.323889768117652,0.2976251458844121,1,-0.12069988250732422,-0.5708999633789027,-1.4902002811431885,-1.557300090789795,-0.28460121154785156,3,0.05940892007213461,-1.873454347290161,17.301799774169922,2.20908233766641,17.18440055847168,-1.2513696988124405,17.260000228881836,0.05940892007213461 3518,2020-01-17,17.562999725341793,17.579999923706055,17.341400146484375,17.493000030517578,18060000.0,0.009089406745855788,3.5884532149800097,2.397282644196103,75.50562405682487,71.07247134935949,-0.33007057217496083,-0.6160332669865021,-1.490792009160284,-1.2753797488841805,22.221465014910013,0.2385997772216797,0.44635976881246364,0.5345097541809061,-0.07770509999584263,1.1467246083576548,0.22840232709253172,0.8406171812692804,-0.5347995758056605,96.91913640417215,29.684157948526803,0.30610742708837485,1,-0.2588996887206996,-0.7090997695922816,-1.6483995914459193,-1.7154994010925257,-0.6171989440917933,4,0.05626607964535468,2.6744337271052347,17.404800415039062,-1.873454347290161,17.301799774169922,2.20908233766641,17.18440055847168,0.05626607964535468 3519,2020-01-21,17.414600372314453,17.75200080871582,17.382200241088867,17.573999404907227,14940000.0,-0.008449544801461983,-2.298855757369518,-2.277138964577772,69.74254732242485,70.65661177595683,-0.15848760971105946,-0.43178978629584464,-1.2885595114337498,-1.129282110779215,23.609790500522852,0.3698005676269531,0.430213772370621,0.3493003845214844,-0.2628145198474314,0.9614152888904002,0.043242932337026474,0.6553578367059423,-0.3753642272949236,50.206610407084696,-15.181662797872832,0.30605745218445707,1,-0.024499893188476562,-0.4746999740600586,-1.500000238418579,-1.5671000480651855,-2.3036003112792987,1,0.07247937792831016,3.5884532149800097,17.562999725341793,2.6744337271052347,17.404800415039062,-1.873454347290161,17.301799774169922,0.07247937792831016 3520,2020-01-22,17.583599090576172,17.659400939941406,17.464000701904293,17.55900001525879,12975000.0,0.009704427012312777,1.217901949535118,-0.1543238683275299,72.09787414378158,71.24597096060387,-0.2990494204993155,-0.5591235265347478,-1.3961574312970946,-1.298738628994915,24.915559938816926,0.24480056762695312,0.3843427477764898,0.47364912033081197,-0.15347684848583043,1.1007750891474544,0.16008613592249077,0.7872121047391332,-0.5158523590087896,70.66178865030471,5.978573860882449,0.313562984408321,1,-0.1934986114501953,-0.6436986923217773,-1.6689989566802979,-1.7360987663269043,-2.11199951171875,2,0.05506271375992933,-2.298855757369518,17.414600372314453,3.5884532149800097,17.562999725341793,2.6744337271052347,17.404800415039062,0.05506271375992933 3521,2020-01-23,17.596799850463867,17.68000030517578,17.464000701904293,17.477800369262695,12105000.0,0.0007507427699924296,-1.946812386156554,4.837559122276498,64.47773720346777,70.17671488178418,-0.2679724163998536,-0.5176649608642307,-1.3428500013349947,-1.3136982565930495,26.60430928589492,0.21599960327148793,0.3630078348988377,0.4352998733520508,-0.1726974254692628,1.0432971721733644,0.1313012239413922,0.7392985227627094,-0.5016829558105478,64.10722398909586,3.3387693052386354,0.3039986494106575,1,-0.20669937133789062,-0.5657997131347656,-1.6760497093200684,-1.7492995262145996,-2.220600128173828,3,0.04580376902099759,1.217901949535118,17.583599090576172,-2.298855757369518,17.414600372314453,3.5884532149800097,17.562999725341793,0.04580376902099759 3522,2020-01-24,17.39419937133789,17.700000762939453,17.231599807739258,17.700000762939453,16150000.0,-0.011513484318038447,2.0634324634499275,-2.5697707966020196,52.93735549928427,68.66562200335241,-0.04838780371221674,-0.26431765424196385,-1.082300243962436,-1.1123856329903106,28.305877520817734,0.4684009552001953,0.34077175265927195,0.19187946319580007,-0.3579544416456102,0.7417133680372103,-0.08303748922490684,0.466796415616507,-0.27280712012207076,31.24505204515467,-25.22662469840358,0.2749169524207059,1,-0.0040988922119140625,-0.3478994369506836,-1.4412992000579834,-1.546699047088623,-2.6727991104125977,4,0.01758065347379323,-1.946812386156554,17.596799850463867,1.217901949535118,17.583599090576172,-2.298855757369518,17.414600372314453,0.01758065347379323 3523,2020-01-27,17.300600051879886,17.360000610351562,17.116199493408207,17.229999542236328,12960000.0,-0.005381065116008554,1.5744353027662992,-0.23087046554564308,54.640531623545435,67.11989733559624,0.07596253079595527,-0.13606239728730785,-0.9396066280742268,-1.0172624436496989,29.30617817052017,0.27799987792968395,0.3374870787306463,0.07185010910034606,-0.4404243981031968,0.5841246163038889,-0.18428714450142536,0.3279873627021175,0.45140075683593395,29.00285891709157,-24.792178200859095,0.25613725360177225,1,0.11260032653808238,-0.1929998397827184,-1.2974503040313756,-1.4530997276306188,-1.9054002761840856,0,-0.010427433028201372,2.0634324634499275,17.39419937133789,-1.946812386156554,17.596799850463867,1.217901949535118,17.583599090576172,-0.010427433028201372 3524,2020-01-28,17.556400299072266,17.644399642944336,17.34440040588379,17.34440040588379,17530000.0,0.014785628615499036,-1.8301829076284988,3.0028096717545427,60.282896002441205,65.94881249436617,-0.14904557749330039,-0.34491726545182644,-1.139768246621994,-1.2733602519974703,30.575131437672265,0.3437995910644496,0.31847860658282556,0.28662033081054616,-0.18959395166039883,0.7628346132814912,0.048513189575075444,0.5247274720460169,0.18288448333740348,75.40250914793502,22.813608747351495,0.23810714123547247,1,-0.1223001480102539,-0.44880008697509766,-1.41510009765625,-1.708899974822998,-3.0054006576538104,1,-0.03477931167099968,1.5744353027662992,17.300600051879886,2.0634324634499275,17.39419937133789,-1.946812386156554,17.596799850463867,-0.03477931167099968 3525,2020-01-29,17.586000442504886,17.684999465942386,17.510200500488278,17.566600799560547,9130000.0,0.0016860029919791852,-1.6444575897043412,0.09150779584163476,63.372449129500446,64.90621820903658,-0.1292834835463843,-0.3229819613408189,-1.1095951547654188,-1.3030345529739797,32.42162760253251,0.17479896545410867,0.3236190886077175,0.2729904174804716,-0.147310849468564,0.6932916844295072,0.06283978400595203,0.48314105095499116,0.1408226341247527,80.47275222164188,27.32364012991522,0.21015063347451826,1,-0.15190029144287465,-0.4784002304077184,-1.4447002410888707,-1.7385001182556188,-3.124400138854984,2,-0.14073696799686886,-1.8301829076284988,17.556400299072266,1.5744353027662992,17.300600051879886,2.0634324634499275,17.39419937133789,-0.14073696799686886 3526,2020-01-30,17.599000930786133,17.7716007232666,17.471200942993164,17.569799423217773,12555000.0,0.00073925212976933,-1.6537262632900303,1.505260053091849,60.92288142132381,63.77554404473269,-0.10693820904040408,-0.28301212938626463,-1.0649593119574803,-1.31546274607593,34.21598492212091,0.3003997802734375,0.3172710456791883,0.24315090179443288,-0.09970547537198371,0.5860072789608495,0.07172271321122636,0.4145790903776394,-0.48280143737792613,73.6650185234226,18.036087923280725,0.17142818858320794,1,-0.15510082244873047,-0.4816007614135742,-1.4577007293701172,-1.7515006065368652,-4.441801071166992,3,-0.12088193871319275,-1.6444575897043412,17.586000442504886,-1.8301829076284988,17.556400299072266,1.5744353027662992,17.300600051879886,-0.12088193871319275 3527,2020-01-31,17.335199356079098,17.7007999420166,17.299999237060547,17.590200424194336,19290000.0,-0.014989576723390186,-1.4634240697756207,-8.732462442847934,55.14360763506553,61.51309777564832,0.16310435251386934,-0.006019945956378336,-0.7561337008452007,-1.0536804538401903,34.86821922644511,0.4008007049560547,0.3084201812261185,-0.029220676422124114,-0.36022836154191396,0.3017870086976657,-0.1947245189820208,0.13628316613777258,-0.2058918380737218,33.41462491887727,-25.669058312576595,0.16550384255989567,1,0.10870075225830433,-0.21779918670653942,-1.178299188613888,-1.4876990318298304,-3.310998916625973,4,-0.11300704385046934,-1.6537262632900303,17.599000930786133,-1.6444575897043412,17.586000442504886,-1.8301829076284988,17.556400299072266,-0.11300704385046934 3528,2020-02-03,17.346599578857422,17.600000381469727,17.333599090576172,17.360000610351562,22850000.0,0.0006576343625563918,-12.522218995062445,0.0525528445554767,52.61692682426366,59.61025105363041,0.13162099086721923,-0.014709024206613464,-0.7185283614428144,-1.050553722690971,35.00418081014103,0.2664012908935547,0.285101206747008,-0.020020389556883345,-0.3498809917997967,0.30984021268603,-0.1849506906783418,0.1449099115645751,-0.2044461967468223,9.881296637075085,-48.84248807939262,0.164930301121457,2,0.09730052947998047,-0.17839908599853516,-1.1468994617462158,-1.4990992546081543,-4.41879940032959,0,-0.15133797872015242,-1.4634240697756207,17.335199356079098,-1.6537262632900303,17.599000930786133,-1.6444575897043412,17.586000442504886,-0.15133797872015242 3529,2020-02-04,17.696399688720703,17.80340003967285,17.47279930114746,17.520200729370114,49110000.0,0.020165341816596127,-1.4398415010944308,-13.148163962425542,63.27247447952879,58.62965109093567,-0.19445074052735478,-0.3397116971995331,-1.0201537961117921,-1.387231546567584,35.331084820579136,0.4568004608154297,0.26830172460810076,0.30297975540161204,-0.04303559795900824,0.6489951087622323,0.1299720787213019,0.4759874320819222,-0.5416573597869849,78.74450132044089,15.773437718859796,0.17300767668031009,2,-0.23659992218017578,-0.5045995712280273,-1.4519994258880615,-1.8488993644714355,-5.636399269104004,1,-0.13003774516302524,-12.522218995062445,17.346599578857422,-1.4634240697756207,17.335199356079098,-1.6537262632900303,17.599000930786133,-0.13003774516302524 3530,2020-02-05,17.0802001953125,17.86039924621582,17.02720069885254,17.84000015258789,51735000.0,-0.034820613472069994,1.0814401158801554,-4.3121705149437854,45.435831679449876,56.51388381048923,0.38312152972429914,0.28135161260280483,-0.36034767249299904,-0.7633524129508196,35.019081536296724,0.8331985473632812,0.21108656180636132,-0.3071497917175279,-0.6711266455018965,0.05682706206684074,-0.48913821860971396,-0.1251613648253418,0.7231998443603516,6.360968418353799,-55.42519268759906,0.1819884268921846,2,0.3635997772216797,0.14009952545166016,-0.7670507431030273,-1.2326998710632324,-4.473000526428224,2,-0.14807792209532533,-1.4398415010944308,17.696399688720703,-12.522218995062445,17.346599578857422,-1.4634240697756207,17.335199356079098,-0.14807792209532533 3531,2020-02-06,17.139999389648438,17.270599365234375,16.938400268554688,17.16360092163086,34475000.0,0.003501082753839757,1.796307297102031,0.03106282351877978,44.447217529309356,55.57053514715868,0.28129173801154295,0.23397364249052544,-0.37439823945082296,-0.8094290453234976,34.388464298729644,0.3321990966796875,0.1718441401952937,-0.2476205825805664,-0.6108152116499177,0.11557404648878489,-0.4292178971152403,-0.06602326804589254,0.7203998565673828,21.865438680328428,-34.005913992726434,0.1815973145346748,2,0.2594003677368164,0.12380027770996094,-0.8035500049591064,-1.29249906539917,-5.709799766540527,3,-0.15626599657968088,1.0814401158801554,17.0802001953125,-1.4398415010944308,17.696399688720703,-12.522218995062445,17.346599578857422,-0.15626599657968088 3532,2020-02-07,17.284400939941403,17.31760025024414,17.0,17.169200897216793,28685000.0,0.00842482820508006,2.4978258586281585,-4.881040892193308,44.12388021994112,54.40201832453598,0.13374174434937913,0.09698615470228944,-0.4793921042726197,-0.9429643413287145,33.3233503270444,0.3176002502441406,0.11139006527265138,-0.104769039154057,-0.46581006058367436,0.25627198227556036,-0.28528954986886745,0.07575147156075346,0.5759983062744176,37.52722939719817,-12.608565145538122,0.18052051071480935,2,0.11499881744385121,0.021099090576175428,-0.893901109695431,-1.4369006156921351,-6.796200752258299,4,-0.238781841190977,1.796307297102031,17.139999389648438,1.0814401158801554,17.0802001953125,-1.4398415010944308,17.696399688720703,-0.238781841190977 3533,2020-02-10,17.810199737548828,17.828800201416016,17.191999435424805,17.226200103759766,25605000.0,0.030420423561940746,1.0502259831495173,5.069439385410113,57.19794772700771,54.05924629393226,-0.3488541691522187,-0.3976279768926787,-0.9777716308966262,-1.4629936558327117,33.25354051411893,0.6368007659912109,0.08535552993630446,0.3882897377014167,-0.0011348308831244935,0.777714306285958,0.19357745340914434,0.5830020219936891,-0.8717994689941406,94.55536178637259,42.59322843650185,0.19471228429227097,2,-0.4107999801635742,-0.4107999801635742,-1.228450059890747,-1.9382996559143049,-8.505999565124512,0,-0.21257478040034383,2.4978258586281585,17.284400939941403,1.796307297102031,17.139999389648438,1.0814401158801554,17.0802001953125,-0.21257478040034383 3534,2020-02-11,17.815000534057614,17.979999542236328,17.802400588989258,17.860000610351562,16740000.0,0.00026955320993193865,-4.059801657383508,-0.07705497348000503,54.47792319384162,53.070965634414605,-0.34991184303158107,-0.3781031930058987,-0.9551187723830523,-1.4648828310502076,33.141025107720914,0.1775989532470703,0.09590282768271052,0.3653405189514132,-0.05349212609562315,0.7841731639984495,0.15592419642789324,0.5747568414749331,-0.8587922668457004,84.1590703500101,33.134583943334405,0.20941632252351888,2,-0.3558006286621058,-0.3558006286621058,-0.9997005462646449,-1.8256001472473127,-7.092000961303707,1,-0.2743306319967117,1.0502259831495173,17.810199737548828,2.4978258586281585,17.284400939941403,1.796307297102031,17.139999389648438,-0.2743306319967117 3535,2020-02-12,18.007400512695312,18.029800415039066,17.745800018310547,17.81279945373535,19885000.0,0.010799886212177201,1.3725929171811726,-4.324460645106258,57.430334893680765,52.682904909120936,-0.5322184797084724,-0.5330125588711248,-1.1154387332995235,-1.652303124444984,32.947872400536184,0.2840003967285192,0.1175769086804408,0.5165904998779283,0.04865119573228327,0.9845298040235733,0.28262084780510577,0.7505601519507508,-1.010240594482422,97.94759947431672,46.57128467029059,0.2339696520728221,2,-0.5233001708984375,-0.5233001708984375,-1.1921005249023438,-2.0180001258850115,-6.687400817871092,2,-0.33027532701822593,-4.059801657383508,17.815000534057614,1.0502259831495173,17.810199737548828,2.4978258586281585,17.284400939941403,-0.33027532701822593 3536,2020-02-13,18.25900077819824,18.29960060119629,17.9601993560791,17.965999603271484,21145000.0,0.013972048065768572,-1.2284923512357622,1.5056504650729525,65.37696898661665,53.81994505929328,-0.760306638922394,-0.7475522677233357,-1.3312836777570034,-1.8982308058519983,32.656085365314105,0.3394012451171875,0.1152207690853686,0.7203307151794398,0.14933441925125024,1.2913270111076294,0.434832567215345,1.0058288631435346,-1.1998824301757764,96.87597689931214,41.17884066184028,0.28549814796409523,2,-0.6400003433227504,-0.6400003433227504,-1.4437007904052699,-2.2696003913879377,-6.484800338745114,3,-0.30953507138585445,1.3725929171811726,18.007400512695312,-4.059801657383508,17.815000534057614,1.0502259831495173,17.810199737548828,-0.30953507138585445 3537,2020-02-14,18.438800811767575,18.46999931335449,18.171600341796875,18.2588005065918,18340000.0,0.009847200060587147,1.462065058307016,0.6143330490765828,69.63631948288003,55.710988688028436,-0.8572465553532744,-0.8916300643814559,-1.4732304835421992,-2.074011094718397,32.39381684936895,0.29839897155761363,0.11050334189252098,0.8484307289123514,0.15446711717123662,1.5423943406534661,0.5014489230417958,1.195412534782907,-1.2804438834912055,97.55880245955466,36.89524320627175,0.34698180587055716,2,-0.7346010208129847,-0.7346010208129847,-1.5981006622314418,-2.4494004249572736,-5.157800674438473,4,-0.3801007050407964,-1.2284923512357622,18.25900077819824,1.3725929171811726,18.007400512695312,-4.059801657383508,17.815000534057614,-0.3801007050407964 3538,2020-02-18,18.55120086669922,18.68000030517578,18.446399688720703,18.481800079345703,18455000.0,0.006095844088727986,-2.332353821456752,0.38555927605647267,68.05574980440483,56.24246372412577,-0.8725637800710295,-0.9762536705861962,-1.5421381133368968,-2.175693325265339,31.867445866548604,0.24119949340820668,0.11608283186698642,0.9114207267761216,0.09563557931046063,1.7272058742417826,0.5035281530432911,1.3193133005089521,-1.2616796999150388,86.21286673880643,26.281254450758595,0.40789257373283133,2,-0.7420005798339844,-0.7420005798339844,-1.6399004459381104,-2.5012001991271973,-5.561600685119629,1,-0.4346349725256762,1.462065058307016,18.438800811767575,-1.2284923512357622,18.25900077819824,1.3725929171811726,18.007400512695312,-0.4346349725256762 3539,2020-02-19,18.676799774169922,18.7775993347168,18.62179946899414,18.680400848388672,15910000.0,0.0067703922982238485,-1.7429147078576852,-0.051888088825372394,69.13145029475297,58.875310236937224,-0.9437089785903439,-1.0566166203236058,-1.6285487664011598,-2.2880523085219195,31.010313978079424,0.22639846801758168,0.15908201086929097,0.9739096641540534,0.044144882355951154,1.9036744459521557,0.5090272732550041,1.4387920550531028,-1.2204211107787515,90.23070097604227,31.538446886687865,0.4648823908990507,2,-0.8187999725341797,-0.8187999725341797,-1.733349323272705,-2.6267991065979004,-5.454799652099609,2,-0.5018311335493323,-2.332353821456752,18.55120086669922,1.462065058307016,18.438800811767575,-1.2284923512357622,18.25900077819824,-0.5018311335493323 3540,2020-02-20,18.551799774169922,18.805599212646484,18.334999084472656,18.520999908447266,18140000.0,-0.00669279542059853,-1.336635351162967,-8.552966101694915,66.07935953072077,61.27888157042738,-0.6571125133148641,-0.9015871934485489,-1.466778141501031,-2.1498779383256235,29.72674039790545,0.4706001281738281,0.21051063484932087,0.8004996299743645,-0.20115623617212108,1.8021554961208501,0.2996716969011217,1.3013275630476073,-0.9104502167931621,69.97876963132258,12.635997944078156,0.5008279330732425,2,-0.6490001678466797,-0.6798000335693359,-1.5830492973327637,-2.5017991065979004,-5.851200103759767,3,-0.42199680336762935,-1.7429147078576852,18.676799774169922,-2.332353821456752,18.55120086669922,1.462065058307016,18.438800811767575,-0.42199680336762935 3541,2020-02-21,18.40279960632324,18.595199584960934,18.31719970703125,18.527000427246094,15110000.0,-0.008031574815406284,1.1335441231364076,-4.032511766163108,68.74298473317202,64.01433762745303,-0.346594534231663,-0.7263477214393639,-1.2849142511225828,-1.9888384505751766,28.307838187433344,0.27799987792968395,0.21027653788815925,0.6111994743347147,-0.42842021123345475,1.650819159902884,0.09138963155062996,1.1310093171187994,-0.5751701041033215,36.46682591351276,-22.91529972217878,0.5198098427840846,2,-0.4040002822875941,-0.5307998657226527,-1.4131989479064906,-2.352798938751217,-5.603399276733393,4,-0.38487621791335236,-1.336635351162967,18.551799774169922,-1.7429147078576852,18.676799774169922,-2.332353821456752,18.55120086669922,-0.38487621791335236 3542,2020-02-24,17.700000762939453,18.000999450683594,17.678600311279297,17.948400497436523,33115000.0,-0.038189778643370254,-1.2142749536591277,1.9999846430271093,54.992390863863285,63.76927575377032,0.47087428139367304,0.0005646033845074783,-0.5507444720044887,-1.2848753893678904,27.386804594582603,0.7241992950439418,0.2899455563012374,-0.10688943862914968,-1.1307757949606234,0.916996917702324,-0.6188326167948865,0.4050537395365872,1.1055984497070312,1.89888842253483,-61.111528921434235,0.5119431781657371,2,0.5420989990234375,0.1719989776611328,-0.6410002708435059,-1.6500000953674316,-4.612000465393066,0,-0.33479096429723687,1.1335441231364076,18.40279960632324,-1.336635351162967,18.551799774169922,-1.7429147078576852,18.676799774169922,-0.33479096429723687 3543,2020-02-25,17.12019920349121,17.838199615478516,17.028799057006836,17.799999237060547,36805000.0,-0.032757148839351435,1.1407027571021042,2.7367180361352346,42.35686661259121,62.42249168918695,1.0532686942601686,0.5967539011673821,0.051107279878451095,-0.7035553331030613,27.158018382594683,0.8094005584716797,0.3613549724002354,-0.677670955657959,-1.7232851668530138,0.36794325553709584,-1.2004780612554882,-0.1548638500604298,1.6628600311279307,5.144087037265647,-53.56789150139156,0.5228071055975275,2,0.7969999313354492,0.751800537109375,-0.06119871139526367,-1.0701985359191895,-4.732998847961426,1,-0.22424967259605288,-1.2142749536591277,17.700000762939453,1.1335441231364076,18.40279960632324,-1.336635351162967,18.551799774169922,-0.22424967259605288 3544,2020-02-26,16.94580078125,17.375799179077152,16.850400924682614,17.107599258422848,28545000.0,-0.010186705199414225,-1.980152869963142,0.2380089278950373,47.98053444303057,61.372513861336934,1.21966580495382,0.7621374550907447,0.2534244678196629,-0.5226143209902858,26.29738046128502,0.5253982543945384,0.4245420606673491,-0.8215394020080566,-1.93057322204875,0.28749441803263664,-1.3760563120284033,-0.26702249198771,1.76708804626465,4.879293172189461,-57.95741327870278,0.5545169100203459,2,0.8821992874145508,0.8821992874145508,0.13319921493530273,-0.875800609588623,-4.3426008224487305,2,-0.23346200340368828,1.1407027571021042,17.12019920349121,-1.2142749536591277,17.700000762939453,1.1335441231364076,18.40279960632324,-0.23346200340368828 3545,2020-02-27,15.111000061035154,16.314599990844727,15.014599800109865,16.227800369262695,67575000.0,-0.10827465422849747,1.0148801033492398,6.902415447547582,30.11798602887525,57.454849088254555,2.906002515091357,2.5318178691582265,2.092742649196383,1.306430434630924,26.097788424935743,1.931200981140135,0.3610822689845641,-2.532590103149415,-4.1586456123600595,-0.9065345939387708,-3.3456178577547373,-1.719562348544093,3.490139492309572,2.692293657982753,-62.62841152578478,0.8130277546053223,2,1.7990994453430194,1.7990994453430194,2.054000377655031,1.0450005531311053,-2.890800476074217,3,-0.12500826757560346,-1.980152869963142,16.94580078125,1.1407027571021042,17.12019920349121,-1.2142749536591277,17.700000762939453,-0.12500826757560346 3546,2020-02-28,15.471599578857422,15.496800422668455,14.059000015258787,14.6899995803833,75255000.0,0.023863378754930942,2.456243975071569,-0.6998565390034573,32.9585430874904,53.37954059987793,2.356209957567245,2.111947538462111,1.7361276238551433,0.9393542608077077,25.934088733561705,1.437800407409668,0.30858549952736425,-2.0656205177307143,-3.960129566357871,-0.17111146910355934,-3.0128750420442927,-1.118365993417136,2.8426167942285154,35.834595786704035,-31.63852696312741,0.9472545243135775,2,0.9607000350952148,0.9607000350952148,1.6934008598327637,0.6844010353088379,-1.671799659729004,4,-0.17910235424098964,1.0148801033492398,15.111000061035154,-1.980152869963142,16.94580078125,1.1407027571021042,17.12019920349121,-0.17910235424098964 3547,2020-03-02,15.376199722290039,15.631400108337402,14.79800033569336,15.590399742126465,43460000.0,-0.006166127560446322,4.627263038935699,-0.274053250069854,25.104323998050674,48.607159954727464,2.203181858852478,2.164008903446085,1.828515053823093,1.0307769482324325,26.488831009381208,0.833399772644043,0.21936270238418132,-2.063070392608644,-4.189883884696094,0.06374309947880619,-3.126477138652369,-0.9996636465649189,2.512495015013183,34.85393327610078,-27.987516309636852,1.063406746043725,3,1.0560998916625977,1.0560998916625977,1.8343505859375,0.7798008918762207,-1.2901992797851545,0,-0.1675836317971825,2.456243975071569,15.471599578857422,1.0148801033492398,15.111000061035154,-1.980152869963142,16.94580078125,-0.1675836317971825 3548,2020-03-03,14.721400260925293,15.635600090026855,14.465200424194336,15.360400199890135,38955000.0,-0.042585259894583616,-1.0330034042059753,2.983192716101592,22.0713427331294,43.37825911454705,2.5229036385634096,2.7532094398216174,2.475964591141313,1.6803953935260694,27.154472521812078,1.1703996658325195,0.053100690145065244,-2.586609888076783,-5.036937014896619,-0.13628276125694683,-3.811773451486701,-1.3614463246668649,2.7843250041734855,19.97106888147962,-38.51430494839069,1.2251635634099183,3,1.7108993530273438,1.7108993530273438,2.496799945831299,1.4346003532409668,-0.21899986267089844,1,-0.11095411675711353,4.627263038935699,15.376199722290039,2.456243975071569,15.471599578857422,1.0148801033492398,15.111000061035154,-0.11095411675711353 3549,2020-03-04,15.3951997756958,15.45479965209961,14.813799858093262,15.288599967956545,38630000.0,0.0457700696148422,4.67760001351534,-0.16682287624619194,28.303250126936433,39.18091362523769,1.4915037152422492,2.000749789131273,1.797954107404891,0.9984432459140606,27.3300534985665,0.7333993911743164,-0.14625985486563664,-1.7977503776550279,-4.383651846153558,0.7881510908435025,-3.0907011119042913,-0.5047996434057627,1.765852964418979,59.23921683364568,5.508206439874918,1.292950734249265,3,0.931900024414059,1.037099838256836,1.8652005195617676,0.760800838470459,0.02480030059814453,2,-0.1953855399080111,-1.0330034042059753,14.721400260925293,4.627263038935699,15.376199722290039,2.456243975071569,15.471599578857422,-0.1953855399080111 3550,2020-03-05,14.550999641418455,15.109999656677244,14.274999618530273,15.000200271606445,42190000.0,-0.054835282852910616,1.4970119223656015,-4.2138971890712815,21.96174830365929,33.98299846640294,1.9092910997755457,2.7887330548448066,2.6276534889865264,1.829352083083224,29.494189672789762,1.1202001571655273,-0.3883469898465677,-2.515490484237672,-5.3591374237962786,0.3281564553209346,-3.9373139540169735,-1.0936670144583687,2.2998478262107245,31.206368313286138,-16.36206993725808,1.4218234697793033,3,1.4790000915527362,1.8812999725341815,2.7198505401611346,1.7611007690429705,0.3306007385253924,3,-0.13386019727970466,4.67760001351534,15.3951997756958,-1.0330034042059753,14.721400260925293,4.627263038935699,15.376199722290039,-0.13386019727970466 3551,2020-03-06,14.461600303649902,14.592000007629395,13.706000328063965,14.064200401306152,42040000.0,-0.006143862275556855,1.692192670812493,-0.8846824239258937,19.509332692286094,30.040436447338813,1.5431136893906583,2.8113230348744196,2.7052375556328485,1.903975042617894,32.20337645073289,0.8859996795654297,-0.6758839510428416,-2.470969867706298,-5.54313399074794,0.6011942553353453,-4.007051929227121,-0.9348878061854773,2.1100624187422383,39.1583783580747,-2.000419110922671,1.5360820615208215,3,1.310499668121338,1.7941994667053223,2.8092498779296875,1.8505001068115234,1.244999885559082,4,-0.15498981244304388,1.4970119223656015,14.550999641418455,4.67760001351534,15.3951997756958,-1.0330034042059753,14.721400260925293,-0.15498981244304388 3552,2020-03-09,13.15719985961914,13.799599647521973,13.018600463867188,13.34000015258789,51320000.0,-0.09019751733157422,-2.395655382880268,-0.4599907848256796,15.037573349131492,27.004959418065507,2.3862954228976534,3.995522833249634,3.9820349876187393,3.186573030822572,35.03617992292914,1.4429998397827148,-1.0100845125042603,-3.5690102577209473,-7.066659409815355,-0.07136110562653997,-5.317834833768153,-1.8201856816737436,3.0705833754536194,5.296118286243,-28.9176134725561,1.748824576047204,3,2.039999961853029,2.7548999786376953,4.12345027923584,3.164700508117676,2.244800567626955,0,0.04884018380548327,1.692192670812493,14.461600303649902,1.4970119223656015,14.550999641418455,4.67760001351534,15.3951997756958,0.04884018380548327 3553,2020-03-10,14.024200439453125,14.09980010986328,13.232999801635742,13.779999732971193,45485000.0,0.0658955240540886,3.3844218742086185,-1.3358879382303743,22.4874037460321,24.172389340621233,1.1554511426696852,2.983296881136141,3.090676344498778,2.303034098849274,36.487940335467094,0.9426002502441388,-1.3551424703837185,-2.512709712982179,-6.169527248731065,1.144107822766708,-4.341118480856622,-0.6843009451077364,1.754297207650854,41.2774119802391,13.564950903100748,1.8284087678744434,3,0.642399787902832,1.887899398803711,3.2564496994018555,2.32889986038208,1.7107992172241193,1,0.004406668552590087,-2.395655382880268,13.15719985961914,1.692192670812493,14.461600303649902,1.4970119223656015,14.550999641418455,0.004406668552590087 3554,2020-03-11,12.927800178527832,13.81999969482422,12.523799896240234,13.619999885559082,49765000.0,-0.07817916362924193,1.3735590532755135,-2.834552434361877,20.17015159263572,23.067074403261287,1.812571032204012,3.8944582745413925,4.150643063687653,3.3774670907588202,37.82363847254115,1.5004005432128906,-1.6643616226563935,-3.364749956130982,-7.30419734566409,0.5746974334021271,-5.334473650897536,-1.3950262613644284,2.4643118629229956,15.621387352511803,-6.466054591977468,1.9697236947665544,3,1.151899814605713,2.7368993759155273,4.3782501220703125,3.5109000205993652,3.4775991439819336,2,0.12179954810423688,3.3844218742086185,14.024200439453125,-2.395655382880268,13.15719985961914,1.692192670812493,14.461600303649902,0.12179954810423688 3555,2020-03-12,12.0600004196167,12.277199745178224,11.300200462341307,11.740400314331055,104020000.0,-0.067126637705345,1.5915143083003924,-0.4617166144960762,18.7411282735208,21.487361646153555,2.4608590772128345,4.525893159671661,4.971638432747426,4.216171778978033,39.62028658213268,1.6275997161865252,-1.9262431559495177,-3.9351797103881836,-8.212946075866054,0.34258665508968633,-6.074062893127117,-1.7962965276492486,2.8731816786004334,23.081598585277682,2.6968477291259276,2.1388831827389345,3,1.4078998565673828,2.9928994178771973,5.265799522399902,4.48099946975708,4.11460018157959,3,0.27860692701236545,1.3735590532755135,12.927800178527832,3.3844218742086185,14.024200439453125,-2.395655382880268,13.15719985961914,0.27860692701236545 3556,2020-03-13,12.607199668884276,13.111000061035154,12.018400192260742,13.006799697875975,54440000.0,0.04537307049985717,2.5940740508364186,-1.250312569936591,24.510502017465313,21.421381426088516,1.6367354706164434,3.724523397297295,4.382357693045202,3.6388009793174607,40.47381929661881,1.0925998687744123,-2.221304862560796,-3.1053904056549086,-7.498638550789293,1.2878577394794757,-5.3020144782221,-0.9087663330877174,1.6720457348752085,46.68521828468729,22.972279276229486,2.196624072567192,3,0.8607006072998065,2.445700168609621,4.724850177764894,3.9942998886108416,3.1266002655029315,4,0.18040490916257967,1.5915143083003924,12.0600004196167,1.3735590532755135,12.927800178527832,3.3844218742086185,14.024200439453125,0.18040490916257967 3557,2020-03-16,11.43019962310791,11.60200023651123,10.399999618530273,11.399999618530273,60480000.0,-0.09335935629553871,5.4312287764791725,-0.07557558154797846,23.127923202318684,21.53877925599844,2.453101052569142,4.58458907239978,5.489140318783402,4.775266371244225,41.30065543875168,2.207200050354002,-2.3141868189635986,-3.9319603919982917,-8.523224579128101,0.6593037951315175,-6.227592485563196,-1.6363282984333871,2.3128176911963028,27.844744790724228,1.7093182025391371,2.2956320935649046,3,1.4972000122070312,3.1725997924804688,5.901400089263916,5.202600002288818,6.2150011062622035,0,0.3741317480978785,2.5940740508364186,12.607199668884276,1.5915143083003924,12.0600004196167,1.3735590532755135,12.927800178527832,0.3741317480978785 3558,2020-03-17,10.488200187683104,11.588399887084961,10.005399703979492,11.46560001373291,75590000.0,-0.08241320943515362,1.5887174752496864,-32.36422774497117,21.564441686630076,20.79002276263106,3.052472764539562,5.1559024922968195,6.344053813123606,5.677378891485537,41.86097449231446,1.5830001831054688,-2.490736566631517,-4.4708097934722915,-9.293202982266537,0.3515833953219545,-6.882006387869415,-2.0596131990751694,2.622799873352051,12.656647744517432,-15.49967249819775,2.4111965943971225,3,2.0694994926452654,3.9172992706298846,6.864249706268312,6.145999431610109,6.852200508117674,1,0.46850747999008924,5.4312287764791725,11.43019962310791,2.5940740508364186,12.607199668884276,1.5915143083003924,12.0600004196167,0.46850747999008924 3559,2020-03-18,9.304200172424316,10.0,8.300000190734862,9.840200424194336,75505000.0,-0.11288876967177142,2.973821866978172,0.5483940527555465,22.875555007125385,20.89155684079396,3.6672533695462874,5.904452681380855,7.4299984277530875,6.827895594750032,42.47520211916154,2.188199996948242,-2.677706194379013,-5.186179828643798,-10.30016772939642,-0.07219192789117557,-7.743173779020111,-2.629185878267487,3.1856798171997056,20.872999558546542,-10.070424978261308,2.5569939503763113,3,2.1417999267578125,4.248599529266357,8.095199584960938,7.374099254608154,8.345200538635254,2,0.6911716606562763,1.5887174752496864,10.488200187683104,5.4312287764791725,11.43019962310791,2.5940740508364186,12.607199668884276,0.6911716606562763 3560,2020-03-19,10.722999572753906,11.0600004196167,9.010600090026855,9.117199897766113,70730000.0,0.152490205932436,-1.2533272446351211,-2.9958935087903464,29.814146088257743,22.03653610701303,1.842060638038987,4.0781559770543545,5.926280348416583,5.380281870240591,43.75507289728842,2.0494003295898438,-2.7652249183092614,-3.375940418243408,-8.378248564890967,1.6263677284041496,-5.877094491567185,-0.8747863449196291,0.9289044570922833,50.363738252767945,19.21122298698227,2.5011540733237787,3,0.47690057754516424,2.8298001289367676,6.736200332641602,6.247200012207031,6.9384002685546875,3,0.5299263243648991,2.973821866978172,9.304200172424316,1.5887174752496864,10.488200187683104,5.4312287764791725,11.43019962310791,0.5299263243648991 3561,2020-03-20,11.31999969482422,11.939800262451172,11.044599533081056,11.477399826049805,87595000.0,0.05567473149837965,-1.528099843523187,-0.0980197802236949,33.46270826198544,24.08377331955236,0.8410000392538723,3.0813034504721912,5.2517078242257735,4.760989945634732,44.834634975717776,1.2168006896972656,-2.942459874854661,-2.424800300598143,-7.138736216102155,2.2891356149058684,-4.78176825835015,-0.06783234284613648,-3.019999504089359,82.97157658621917,50.127332790242534,2.3569679577520057,3,-0.12009954452515004,2.2328000068664533,6.1641006469726545,5.675100326538084,6.047201156616209,4,0.4288516817356196,-1.2533272446351211,10.722999572753906,2.973821866978172,9.304200172424316,1.5887174752496864,10.488200187683104,0.4288516817356196 3562,2020-03-23,11.774200439453125,12.04520034790039,11.024200439453123,11.226200103759766,64345000.0,0.04012374177329492,-1.1449585472088946,-3.48157483368277,37.78433560243939,25.783432414708727,0.18996711859389848,2.2771444891663535,4.719783253888647,4.288591983933578,47.9032638376078,1.0209999084472674,-3.0008006780933965,-1.6743095397949226,-6.076092794423264,2.727473714833419,-3.8752011671090933,0.5265820875192482,-3.4014042472839368,92.76407409284192,55.883500153500805,2.200891627314171,3,-0.714200496673584,1.7785992622375488,5.844799995422363,5.355799674987793,5.872598648071289,0,0.33629455480188786,-1.528099843523187,11.31999969482422,-1.2533272446351211,10.722999572753906,2.973821866978172,9.304200172424316,0.33629455480188786 3563,2020-03-24,13.281000137329102,13.80720043182373,12.602399826049805,12.779999732971193,58005000.0,0.1279746939611266,-1.8142964231096101,0.9142337544812191,41.80301265026184,28.187083643333853,-1.601787208795912,0.4932642017779134,3.1543257415093926,2.778172750588336,50.043790484727566,2.0329999923706055,-3.0152828316890705,0.024450111389160867,-4.023794224452097,4.0726944472304165,-1.999672056531466,2.048572279309788,-4.761307778930664,90.44523039912946,54.06334294347036,2.024122167920628,3,-2.2273998260498047,0.27179956436157227,4.423199653625488,3.934199333190918,4.289999008178711,1,0.32860481491710014,-1.1449585472088946,11.774200439453125,-1.528099843523187,11.31999969482422,-1.2533272446351211,10.722999572753906,0.32860481491710014 3564,2020-03-25,12.98960018157959,13.88819980621338,12.0,13.699799537658693,47155000.0,-0.021941115332908545,2.4741490188646718,-1.417562440871297,43.67516413515515,30.957532072404334,-1.4535559644099632,0.49864452605432774,3.379100276977553,3.0604856320124547,52.08439987869289,1.8881998062133807,-2.857658788732204,-0.0691398143768307,-3.726071383682992,3.5877917549293326,-1.8976055990299123,1.759325970276251,-4.152657338775635,81.57701170820252,42.700535600151454,1.8284657846530814,3,-1.8955001831054688,0.563199520111084,4.8196001052856445,4.342899799346924,4.5087995529174805,2,0.33494491388511016,-1.8142964231096101,13.281000137329102,-1.1449585472088946,11.774200439453125,-1.528099843523187,11.31999969482422,0.33494491388511016 3565,2020-03-26,13.222000122070312,13.449999809265135,12.720000267028807,13.236000061035154,39695000.0,0.017891231234375304,2.303169568688399,0.019712688902075875,45.03619851891161,33.23816501700948,-1.680516472323955,0.12381750843153938,3.083838928190815,2.8194146894364316,51.933515014597575,0.7299995422363281,-2.8096372389551103,0.25771012306213414,-3.271384642123394,3.786804888247664,-1.5068372595306307,2.022257505654899,-3.9809567221936035,76.73883270104665,36.33248741097949,1.764547382592765,3,-2.1279001235961914,0.33079957962036133,4.63599967956543,4.223599433898926,4.2779998779296875,3,0.334851047353947,2.4741490188646718,12.98960018157959,-1.8142964231096101,13.281000137329102,-1.1449585472088946,11.774200439453125,0.334851047353947 3566,2020-03-27,12.700599670410154,12.874199867248535,12.276200294494627,12.48639965057373,42870000.0,-0.0394343100019966,1.1303852236648377,-15.300068119892822,48.049283957892754,36.00720510096215,-1.2789714556469551,0.4500518777075282,3.5312384800353147,3.3320675359519516,51.14460663171866,0.9457998275756854,-2.6362970605133107,-0.1251403331756613,-3.451523894261543,3.2012432279102203,-1.7883321137186012,1.5380514473672786,-3.0877837580265126,58.5335056429627,13.12060017577258,1.6631917805429408,3,-1.6064996719360334,0.7470002174377424,5.18680000305176,4.766099929809572,4.704000473022459,4,0.3905957434794285,2.303169568688399,13.222000122070312,2.4741490188646718,12.98960018157959,-1.8142964231096101,13.281000137329102,0.3905957434794285 3567,2020-03-30,12.799400329589846,12.957599639892578,12.399999618530273,12.444199562072756,26655000.0,0.00777921214302002,-1.51397294200351,1.658266734934677,44.39973599358404,38.544460023957036,-1.2998155464114483,0.15632035732608074,3.354738728550009,3.230389095178756,50.56547301565607,0.5576000213623047,-2.3447845939456826,0.10250029563903951,-3.0000211008562925,3.2050216921343715,-1.4487604026086274,1.6537609938867064,-2.844553705699825,42.33663868406876,-3.4506922669999227,1.5512606982476662,3,-1.7053003311157244,0.351099491119383,5.13599920272827,4.667299270629881,4.5413990020751935,0,0.35687613514913474,1.1303852236648377,12.700599670410154,2.303169568688399,13.222000122070312,2.4741490188646718,12.98960018157959,0.35687613514913474 3568,2020-03-31,13.088000297546387,13.499600410461426,12.5,12.69320011138916,42320000.0,0.022547928850178423,-1.5591394961594243,1.111484608878925,50.790924263900195,41.64616771915424,-1.3196241403306601,-0.2750248072906061,2.985091221280655,2.9440762993052942,49.545754443515996,0.9996004104614258,-2.156703912448677,0.4727702617645271,-2.488123763953327,3.4336642874823813,-1.0076767510943991,1.9532172746234533,-2.818485419070498,57.6210363948864,7.686704598467131,1.4804470128589269,3,-1.6386003494262695,-0.018900394439697266,4.969049453735352,4.37869930267334,4.862198829650879,1,0.34831897053308203,-1.51397294200351,12.799400329589846,1.1303852236648377,12.700599670410154,2.303169568688399,13.222000122070312,0.34831897053308203 3569,2020-04-01,12.387200355529785,12.904999732971193,12.084600448608398,12.6003999710083,41005000.0,-0.05354522662625405,-1.0048872346921458,-0.5400190348279377,51.64250405678309,44.07154082676817,-0.15143525523712853,0.19907558301625272,3.5998133293741965,3.6419778466098442,48.561403718782664,1.0033998489379883,-1.8504827134592254,-0.07762970924377477,-2.7338679101360945,2.578608491648545,-1.4057488096899338,1.2504893912023842,-1.8281906828348973,21.385153009128988,-30.626218049934447,1.3281191004461594,4,0.0689997673034668,0.4506993293762207,5.507399082183838,5.079499244689941,6.129399299621582,2,0.4184802571360624,-1.5591394961594243,13.088000297546387,-1.51397294200351,12.799400329589846,1.1303852236648377,12.700599670410154,0.4184802571360624 3570,2020-04-02,12.60319995880127,12.69379997253418,12.0201997756958,12.14840030670166,31695000.0,0.017437322160940072,1.1182406799281446,-2.1332104707545314,49.97923134792812,45.90671005853957,-0.08122206697625955,-0.17953513941832355,3.29302292062855,3.426532263709852,47.17977118771795,0.6736001968383789,-1.3987072314316933,0.2357598781585697,-2.234759057283849,2.7062788136009885,-0.9994995895626406,1.47101934587978,-1.7778550754249025,39.407863522907775,-12.728761364334645,1.2352594677212096,4,-0.14699983596801758,-0.2958998680114746,5.224800109863281,4.863499641418457,6.075400352478027,3,0.3884092763502738,-1.0048872346921458,12.387200355529785,-1.5591394961594243,13.088000297546387,-1.51397294200351,12.799400329589846,0.3884092763502738 3571,2020-04-03,12.220199584960938,12.901599884033205,11.995599746704102,12.620200157165527,42990000.0,-0.030389137289920543,-1.133772661269406,-0.8795094067419877,54.47075297761458,47.76075643355903,0.494949552259202,0.028390944461010648,3.578484516401101,3.809691809560203,45.320680031120446,0.9060001373291033,-0.8727988888593838,-0.03517045974731481,-2.300535863717979,2.2301949442233493,-1.167853161732646,1.0975122422380164,-1.1498263077576087,14.933493293529285,-38.61213553934357,1.1326827019853316,4,0.7217001914978027,-0.2523994445800781,4.689899921417236,4.689899921417236,6.376800537109375,4,0.43205517048483943,1.1182406799281446,12.60319995880127,-1.0048872346921458,12.387200355529785,-1.5591394961594243,13.088000297546387,0.43205517048483943 3572,2020-04-06,13.799799919128418,14.154000282287598,12.601400375366213,12.645999908447266,49205000.0,0.12926141861966411,-1.498151343546279,-2.884495900398397,67.47951666332426,50.613701323899306,-0.8572519864082295,-1.581693250669467,1.9242208780094678,2.235685272536834,42.618634417333844,1.9338006973266602,-0.44413064426395366,1.5122998714447018,-0.8240378765015972,3.848637619391001,0.3441309974715523,2.6804687454178513,-2.5040005196042845,83.58968331781728,23.84444193889405,1.1681688739731493,4,-0.7249999046325684,-1.8319997787475586,2.6324996948242188,2.6324996948242188,4.251999855041504,0,0.2612211949035179,-1.133772661269406,12.220199584960938,1.1182406799281446,12.60319995880127,-1.0048872346921458,12.387200355529785,0.2612211949035179 3573,2020-04-07,14.086000442504885,15.125399589538574,13.491000175476074,15.0,49790000.0,0.02073946905416757,1.806320719186494,-0.7921646290811963,77.88221173656439,54.41448439072256,-1.13680151447182,-1.96370674948378,1.5681607773789654,1.952360712323573,40.3268267396786,1.6343994140625,-0.06600443403230649,1.7954103946685809,-0.5507414962125932,4.141562285549755,0.6223344492279939,2.968486340109168,-2.504380954704404,66.79023582248097,2.040015216619537,1.1730759454405875,4,-0.5255007743835467,-2.118200302124025,2.346299171447752,2.346299171447752,4.557600021362303,1,0.23106622085135764,-1.498151343546279,13.799799919128418,-1.133772661269406,12.220199584960938,1.1182406799281446,12.60319995880127,0.23106622085135764 3574,2020-04-08,14.502400398254395,14.699999809265135,14.0,14.184200286865234,30660000.0,0.02956126243564583,-1.0390303255906932,-0.348140334182668,74.9544389744207,57.73873333022357,-1.4707039149732708,-2.3780152456626524,1.0770530269073717,1.5425550551197738,37.54750911297302,0.6999998092651349,0.24566931437522932,2.1330803394317623,-0.40123722819935814,4.667397907062883,0.8659215556162021,3.4002391232473226,-2.4955272982453423,80.09459957286066,12.965899019641853,1.2671587838155602,4,-0.9419007301330566,-2.625000476837158,1.9298992156982422,1.9298992156982422,4.932599067687992,2,0.2377398661091905,1.806320719186494,14.086000442504885,-1.498151343546279,13.799799919128418,-1.133772661269406,12.220199584960938,0.2377398661091905 3575,2020-04-09,15.420000076293945,15.779399871826172,14.640000343322756,14.899999618530273,51330000.0,0.0632722620284294,-1.1911550290779285,1.6341931984043494,75.97171889691228,60.84122610122574,-2.2839059229116767,-3.194783792625124,0.0929135825960401,0.6382617222731461,34.384480552043804,1.2769994735717773,0.43300366579591376,2.882680034637451,0.011603716020880839,5.753756353254021,1.4471418753291658,4.318218193945736,-3.0389037975413498,90.5016178538069,24.32863957888644,1.4355381593082852,4,-1.5325002670288086,-3.3803000450134277,0.9596996307373047,1.0122995376586914,4.55159950256348,3,0.20081709231752876,-1.0390303255906932,14.502400398254395,1.806320719186494,14.086000442504885,-1.498151343546279,13.799799919128418,0.20081709231752876 3576,2020-04-13,14.881600379943848,15.420000076293945,14.5600004196167,15.375399589538574,34125000.0,-0.03491567403931539,1.950255185500229,-0.949613028646884,69.476268187432,63.62750745609773,-1.5685457160820828,-2.611129096346694,0.5567262466103742,1.1852284794528032,32.41254795431742,0.8599996566772461,0.607063681604739,2.230560302734375,-0.8263300519348,5.28745065740355,0.7021151253997875,3.7590054800689625,-2.0247415981609507,71.74953951747311,8.570847404218611,1.528445177334587,4,-0.9941005706787109,-2.84190034866333,1.3495492935180664,1.550699234008789,5.300000190734863,0,0.2551472848614267,-1.1911550290779285,15.420000076293945,-1.0390303255906932,14.502400398254395,1.806320719186494,14.086000442504885,0.2551472848614267 3577,2020-04-14,15.706600189208984,15.882399559020994,15.300000190734865,15.44499969482422,41890000.0,0.055437573123990225,-1.1116747407476573,-0.52977098646931,66.62371673068415,65.38670661907372,-2.165518740327709,-3.2668163345444103,-0.32630743380723715,0.3683629757065603,29.744754986318128,1.0007991790771467,0.7763917561804394,2.8417400836944573,-0.4451834382510498,6.128663605639964,1.1982783227217038,4.485201844667211,-2.4405856548200298,92.64868214729522,31.559172834440574,1.6434617609727533,4,-1.7676005363464355,-3.6154003143310565,0.30734968185424805,0.5491995811462402,4.892599105834961,1,0.18402454369769594,1.950255185500229,14.881600379943848,-1.1911550290779285,15.420000076293945,-1.0390303255906932,14.502400398254395,0.18402454369769594 3578,2020-04-15,15.402000427246096,15.5600004196167,15.0447998046875,15.154399871826172,28580000.0,-0.019393105974147118,-1.2073686963201464,0.9464835148810958,66.50339327592343,67.03791653231154,-1.6742214215966857,-2.714379478050729,-0.08484507103201544,0.6808550154018977,26.707625290332803,0.6618003845214844,0.9438533078473288,2.2914503097534205,-0.9820368584938084,5.564937478000649,0.654706725629806,3.928193893877035,-1.7173642889160146,74.47942816004766,15.321272894572424,1.6367435841236149,4,-1.4630007743835467,-3.3108005523681676,0.15264940261840643,0.5100994110107404,5.132200241088865,2,0.17204254469674862,-1.1116747407476573,15.706600189208984,1.950255185500229,14.881600379943848,-1.1911550290779285,15.420000076293945,0.17204254469674862 3579,2020-04-16,15.734999656677244,15.800000190734865,15.17199993133545,15.460000038146973,28145000.0,0.021620518127117627,2.1012305909944855,1.1106583265287107,66.95818513823411,68.92446695345666,-1.6566044553577601,-2.678210240094275,-0.4896908042517847,0.3548393821696525,23.0425961004431,0.6280002593994158,1.1779247152878174,2.3029095649719213,-0.6433222128935956,5.249141342837438,0.8297936760391629,3.77602545390468,-1.6987213710366174,88.85359964691524,30.60072923256577,1.4731158889327585,4,-1.7960000038146955,-3.6437997817993164,-0.44564962387084783,0.17710018157959162,5.379000663757326,3,0.18484911793154435,-1.2073686963201464,15.402000427246096,-1.1116747407476573,15.706600189208984,1.950255185500229,14.881600379943848,0.18484911793154435 3580,2020-04-17,16.405399322509766,16.48699951171875,16.061199188232422,16.21500015258789,32920000.0,0.04260563587289523,1.4083759466632144,0.692361578315848,74.5078326365999,71.15080913778836,-1.9343619711572302,-3.0578487251903823,-1.2057631998031315,-0.3038154823155317,20.65209994999063,0.7519998550415057,1.340017892282738,2.689189243316651,-0.2529993805915218,5.631377867224824,1.2180949313625646,4.160283555270738,-2.0737416331282805,95.76542669151071,35.996983336254004,1.4710943119540862,4,-1.8611993789672852,-4.011899471282959,-1.5331995487213135,-0.7406997680664062,3.934600830078125,4,0.18467091741410524,2.1012305909944855,15.734999656677244,-1.2073686963201464,15.402000427246096,-1.1116747407476573,15.706600189208984,0.18467091741410524 3581,2020-04-20,16.17460060119629,16.440000534057614,16.080799102783207,16.143999099731445,29400000.0,-0.014068461046040981,-3.575770828777724,0.1607228722551691,71.94425174907732,71.64689081398313,-1.2109906135910276,-2.576822770637925,-1.026188583970951,-0.062223362721301356,19.088585160809473,0.35920143127440696,1.5607590041888493,2.2156604766845707,-0.6950006264840667,5.126321579853208,0.7603299251002529,3.6709910282688885,-1.454981383794097,78.33872042828727,15.689238553359601,1.4553305515843182,4,-1.185600757598877,-3.7811007499694824,-1.9142005443572998,-1.1217007637023926,3.625398635864258,0,0.23475071015851268,1.4083759466632144,16.405399322509766,2.1012305909944855,15.734999656677244,-1.2073686963201464,15.402000427246096,0.23475071015851268 3582,2020-04-21,15.733799934387207,16.184799194335938,15.440199851989744,15.979999542236328,48860000.0,-0.027252646150439097,1.2708160342032033,-8.045344053851908,66.86813253627383,70.42310423617307,-0.5218833699727163,-1.9227493757860366,-0.6474455007785629,0.3824781793105245,17.32560816717667,0.7445993423461932,1.8010788651643317,1.5768798351287838,-1.2453951605494993,4.399154830807067,0.16574233728964316,2.9880173329679245,-0.6960522640080349,47.77425250751195,-14.870538351460056,1.4111374978391416,4,-0.49030017852783203,-3.3403000831604004,-1.4733998775482178,-0.6809000968933105,4.168000221252441,1,0.28269080926665136,-3.575770828777724,16.17460060119629,1.4083759466632144,16.405399322509766,2.1012305909944855,15.734999656677244,0.28269080926665136 3583,2020-04-22,17.645200729370114,18.100000381469727,16.683599472045902,16.979799270629886,117725000.0,0.12148373583964411,-1.2521859125028503,-2.70269097726592,79.03946152978305,70.87699563121333,-2.0957030956164004,-3.679058447296079,-2.6169233882349445,-1.5232337546786674,17.539603067464082,2.3662004470825195,2.098449961835396,3.2700706005096407,0.08182160565455021,6.458319595364731,1.6759461030820955,4.864195097937186,-2.3465877275498173,84.46722738451915,15.917501744367925,1.5941244974275455,4,-1.3152003288269007,-4.445200443267819,-3.8801012039184535,-3.0424013137817347,2.432998657226566,2,0.16741087908152585,1.2708160342032033,15.733799934387207,-3.575770828777724,16.17460060119629,1.4083759466632144,16.405399322509766,0.16741087908152585 3584,2020-04-23,17.340400695800778,18.197599411010746,17.180000305175778,17.899999618530273,66025000.0,-0.017273820697431996,-1.311675256671062,-0.8409944333289524,75.90899763938987,70.87002660259974,-1.5041774072897738,-3.1954259752478027,-2.3750944416944755,-1.2147501038408421,17.450858639997076,1.017599105834968,2.14116653939554,2.747730541229245,-0.6305308738931146,6.125991956351605,1.0585998336680653,4.436861248790425,-1.9002008438110334,68.91278551178446,-3.1859121571371958,1.6891307075611801,4,-0.961600780487057,-4.091600894927975,-3.858801126480099,-2.9349012374877894,3.617198944091797,3,0.18418259350302124,-1.2521859125028503,17.645200729370114,1.2708160342032033,15.733799934387207,-3.575770828777724,16.17460060119629,0.18418259350302124 3585,2020-04-24,17.64940071105957,17.75860023498535,17.218999862670902,17.468599319458008,26510000.0,0.017819658304298658,1.7034057029278928,-0.32309102869549305,79.93604870428373,72.03222443780548,-1.6356903570859238,-3.3262690170332334,-2.7509758395406934,-1.5173285657317876,17.35731835339665,0.5396003723144496,2.0942272983563814,2.835360527038574,-0.7392534736318517,6.409974527709,1.048053526703363,4.622667527373787,-1.6577209472656254,80.11899660469192,0.7566804902648983,1.7873070003352127,4,-1.0282011032104492,-4.04530096054077,-5.150000810623169,-4.0966010093688965,3.528398513793949,4,0.19630126065436282,-1.311675256671062,17.340400695800778,-1.2521859125028503,17.645200729370114,1.2708160342032033,15.733799934387207,0.19630126065436282 3586,2020-04-27,17.661399841308594,18.0,17.615800857543945,17.81999969482422,25925000.0,0.0006798604918922813,-2.076080814867981,-0.8772048274115959,75.74263449623301,73.04543752286646,-1.3543297448247138,-3.106851649433491,-2.839206940168891,-1.5227264675563283,17.059985467162083,0.3841991424560547,2.0920727188832693,2.599319648742675,-1.0455818877830332,6.244221185268385,0.776868880479821,4.421770417005529,-1.2285361480712886,80.55415770456834,1.6552520738135712,1.8224507682628548,4,-1.0402002334594727,-3.05049991607666,-5.285049915313721,-4.10860013961792,3.33279991149902,0,0.151664099977753,1.7034057029278928,17.64940071105957,-1.311675256671062,17.340400695800778,-1.2521859125028503,17.645200729370114,0.151664099977753 3587,2020-04-28,17.36720085144043,17.979999542236328,17.28059959411621,17.979999542236328,25835000.0,-0.01665773905305379,1.2826417831008798,3.8638036367134885,71.85020837979944,73.6395280899638,-0.8937947428198996,-2.58545610006826,-2.6320266560320746,-1.2239308454013837,16.697871814386463,0.6993999481201172,2.0032814627334066,2.0767306327819828,-1.5435581100315652,5.697019375595531,0.2665862613752097,3.8868750041887576,-0.5813900146484379,45.15200838527916,-33.82124151261577,1.8101443714067744,4,-0.682401180267334,-2.756300926208496,-4.990850925445557,-3.814401149749756,3.463998794555664,1,0.14008005126619705,-2.076080814867981,17.661399841308594,1.7034057029278928,17.64940071105957,-1.311675256671062,17.340400695800778,0.14008005126619705 3588,2020-04-29,17.646799087524414,17.884599685668945,17.261999130249027,17.604400634765625,25875000.0,0.01609921129349945,1.4038647769910129,-0.06918822346653884,71.32780580611585,74.12504149750622,-0.9180214524263448,-2.64143690683556,-3.000812323224432,-1.4955003393053197,16.817397559605855,0.6226005554199183,2.0322778869912685,2.128388929367066,-1.4820669370487884,5.738844795782921,0.32316099615913885,3.9336168625749934,-0.5786305358886707,45.87256215851478,-31.597348676538772,1.8052279332079268,4,-0.8278994560241699,-2.5501995086669904,-5.340399265289307,-4.09399938583374,3.4224014282226562,2,0.1277852746512782,1.2826417831008798,17.36720085144043,-2.076080814867981,17.661399841308594,1.7034057029278928,17.64940071105957,0.1277852746512782 3589,2020-04-30,17.570999145507812,17.959400177001953,17.540000915527347,17.600000381469727,22470000.0,-0.0042953932688103436,-8.217799576600445,-0.6840163750056233,66.47064854521392,73.23202104290779,-0.6195487848276109,-2.2739542950636533,-3.0209685135595663,-1.4153297346444944,16.702088109285622,0.4193992614746058,2.0514663569482217,1.7933990478515618,-1.608865465953798,5.195663561656922,0.09226679094888368,3.4945313047542417,-0.3090000152587855,45.07032278389792,-29.480865861110885,1.7011322569026799,4,-0.7520995140075684,-2.474399566650389,-5.267799139022827,-4.018199443817139,3.4136009216308594,3,0.14268967975733227,1.4038647769910129,17.646799087524414,1.2826417831008798,17.36720085144043,-2.076080814867981,17.661399841308594,0.14268967975733227 3590,2020-05-01,17.49839973449707,17.6697998046875,17.137800216674805,17.175399780273438,21730000.0,-0.004131774773280528,-1.6720282031508207,-11.137454784610325,71.57653172676389,73.19116326265073,-0.41974298005117205,-1.9139439953057291,-3.0431175138442654,-1.3396156492449762,16.376680430161255,0.5319995880126953,2.1036208192791204,1.4760396480560303,-1.6584662480491552,4.610545544161216,-0.09121329999656069,3.043292596108623,0.6991996765136754,41.82319745332835,-31.715781931660118,1.5672529480525925,5,-0.6795001029968262,-2.4018001556396467,-5.174949884414673,-3.9456000328063965,3.2910003662109375,4,0.19768664322920304,-8.217799576600445,17.570999145507812,1.4038647769910129,17.646799087524414,1.2826417831008798,17.36720085144043,0.19768664322920304 3591,2020-05-04,17.5,17.520599365234375,17.129999160766598,17.246599197387695,14060000.0,9.145210574734719e-05,1.651736751804757,0.784522719891346,67.11065115095789,73.21810977539342,-0.23866162354934062,-1.5807602019055569,-3.1365976467531542,-1.3395133183028491,16.23901977827791,0.390600204467777,2.1367131697785773,1.2136498928070054,-1.4222374490234948,3.8495372346375056,-0.10429377810824292,2.5315935637222555,0.6764034271240256,43.52949096253768,-26.452432589862198,1.3179436709152499,5,-0.059400558471676135,-2.4034004211425763,-5.1765501499176025,-3.947200298309326,3.0792007446289062,0,0.21015995570591528,-1.6720282031508207,17.49839973449707,-8.217799576600445,17.570999145507812,1.4038647769910129,17.646799087524414,0.21015995570591528 3592,2020-05-05,17.404600143432614,17.733800888061523,17.312599182128903,17.638399124145508,15935000.0,-0.005451420375279237,-1.0162795369051358,-0.9226449888976844,69.90103870503046,72.202729461532,0.13261069928979552,-1.26637869668426,-3.113423802427839,-1.2399784533429887,17.29894450709325,0.42120170593262074,2.0500620338163387,0.9380100250244112,-1.4646357511470534,3.340655801195876,-0.2633128630613193,2.1393329131101435,0.7299471130371131,33.10834895192526,-34.804962025190285,1.2013228880857318,5,0.25919914245605824,-2.30800056457519,-5.133750200271605,-3.85180044174194,2.6101989746093786,1,0.20624430206915645,1.651736751804757,17.5,-1.6720282031508207,17.49839973449707,-8.217799576600445,17.570999145507812,0.20624430206915645 3593,2020-05-06,17.34079933166504,17.67639923095703,17.34000015258789,17.506799697875973,14565000.0,-0.0036657441849733408,-3.0143393649709798,0.7100132160746366,66.85986352326263,71.19727011529565,0.1661653518697115,-0.9973696695927607,-3.1053879208940813,-1.1739715406438442,18.582870991550173,0.3363990783691406,2.0034072244351826,0.7114692687988295,-1.4400396607136017,2.8629781983112608,-0.36428519595738607,1.7872237335550452,0.7535660009765621,25.415952810771973,-38.20244988305946,1.075754464756216,5,0.22420024871826172,-2.2441997528076154,-5.218499422073364,-3.7879996299743652,2.495800018310547,2,0.20128255033534903,-1.0162795369051358,17.404600143432614,1.651736751804757,17.5,-1.6720282031508207,17.49839973449707,0.20128255033534903 3594,2020-05-07,17.950199127197266,18.000200271606445,17.518999099731445,17.630199432373047,24550000.0,0.0351425435400452,1.2914233294883788,-1.9277047522750665,66.42985725709505,69.69658217671912,-0.3884920025567027,-1.4073823899376166,-3.758998877276813,-1.7739140108819882,20.029308938040057,0.6594009399414062,2.0600335436575197,1.1484791278839097,-0.8311117486970119,3.128070004464833,0.15868368959344892,2.1382745661743705,0.105591558569337,94.25407026188203,33.26854401661038,0.9897954382904615,5,-0.3850994110107422,-2.853599548339842,-5.690949201583862,-4.397399425506592,2.514801025390625,3,0.17375859545892425,-3.0143393649709798,17.34079933166504,-1.0162795369051358,17.404600143432614,1.651736751804757,17.5,0.17375859545892425 3595,2020-05-08,18.516599655151367,18.55220031738281,17.86840057373047,18.0,36805000.0,0.03155399691894889,1.3266369651207097,1.6143754619364374,73.2488858207172,69.41949899055071,-0.9151855264782149,-1.8233844911805193,-4.304790319973332,-2.328783292437109,20.934280922499227,0.6837997436523402,1.8292986927372414,1.5600496768951402,-0.4486902278998848,3.568789581690165,0.5556797244976295,2.5644196292926527,-1.3866004943847692,97.49679135994059,37.10740901019982,1.0043699523975123,5,-0.6754999160766637,-3.242699623107912,-5.869549751281738,-4.963799953460693,2.1194000244140625,4,0.13328583314165354,1.2914233294883788,17.950199127197266,-3.0143393649709798,17.34079933166504,-1.0162795369051358,17.404600143432614,0.13328583314165354 3596,2020-05-11,18.678600311279297,18.856599807739254,18.332399368286133,18.399999618530273,28535000.0,0.00874894198421905,-1.533585924932341,0.5392970939312601,80.94578947041393,70.4301191117301,-1.0255721605383634,-1.7774700081697077,-4.455499493176351,-2.4805790816805953,22.035281269685214,0.5242004394531214,1.6524104022248238,1.5322003364562988,-0.3654770314027118,3.4298777043153112,0.5833616525267935,2.481039020385804,-1.5201571273803758,88.47153987456493,25.392301403973576,0.9488386839295059,5,-0.6853008270263707,-3.252500534057619,-6.296850204467773,-5.125800609588623,1.7789993286132777,0,0.11300631494074431,1.3266369651207097,18.516599655151367,1.2914233294883788,17.950199127197266,-3.0143393649709798,17.34079933166504,0.11300631494074431 3597,2020-05-12,18.597000122070312,19.31999969482422,18.584800720214844,18.873199462890625,34300000.0,-0.004368645821909323,-3.891573604060914,-0.9913806677757467,66.25230667416184,69.86617476373519,-0.8394574322654407,-1.5475702796154494,-4.360247723404017,-2.3921020670901925,22.991968868362147,0.735198974609375,1.4024683594737475,1.3060801506042488,-0.570035595474156,3.182195896682652,0.36802227756504635,2.244138023643451,-1.3706306732177787,63.48486162086139,2.9825452295458277,0.9380578730392019,5,-0.37200069427490234,-2.6363000869750977,-6.142150163650513,-5.044200420379639,2.003000259399414,1,0.10658711671492549,-1.533585924932341,18.678600311279297,1.3266369651207097,18.516599655151367,1.2914233294883788,17.950199127197266,0.10658711671492549 3598,2020-05-13,18.051799774169922,18.74399948120117,17.77239990234375,18.596799850463867,35865000.0,-0.029316574948739405,1.3149877183375216,1.9732128059223248,61.2257698683769,69.28341046630887,-0.25788559817474876,-0.8365662461438959,-3.786340231227184,-1.8414743702604994,23.85104596701068,0.9715995788574183,1.2287912946378015,0.628389835357666,-1.0498892387896817,2.3066689095050155,-0.21074970171600782,1.4675293724313399,-0.699812510559088,29.583592359170257,-28.621582936321627,0.8391395370736747,5,0.17319965362548828,-1.6462998390197754,-5.530499696731567,-4.499000072479248,2.1648006439208984,2,0.10874258347806953,-3.891573604060914,18.597000122070312,-1.533585924932341,18.678600311279297,1.3266369651207097,18.516599655151367,0.10874258347806953 3599,2020-05-14,18.643600463867188,18.702199935913086,17.940799713134766,18.020000457763672,28935000.0,0.03278347295564754,1.055619065274259,-1.1442200345072566,64.40285223707633,68.4863349674547,-0.7616309833399271,-1.2641002633349103,-4.363687017394803,-2.4265995015117525,24.585237716660085,0.7614002227783203,1.1248216088626393,1.0747604846954353,-0.48756475907352836,2.637085728464399,0.29359786281095523,1.8559231065799153,-1.173532454383551,56.29365975341021,0.8248917724311866,0.7811626218844814,5,-0.41860103607177734,-1.9836006164550781,-5.879450559616089,-5.090800762176514,2.7614002227783203,3,0.06398972604141173,1.3149877183375216,18.051799774169922,-3.891573604060914,18.597000122070312,-1.533585924932341,18.678600311279297,0.06398972604141173 3600,2020-05-15,19.434999465942386,19.489999771118164,18.520000457763672,18.520000457763672,42600000.0,0.04244882868032884,-1.1202193765985788,1.4672851174200077,70.96057673104296,68.91410447635303,-1.396266595136428,-1.9150788475006912,-5.10392272489203,-3.2068480166275286,25.096837423760043,0.9699993133544922,1.0285104577395607,1.7146794795990026,0.04361810797130161,3.3857408512267035,0.8791487937851521,2.550210165412853,-1.853935555338314,96.79783946333072,42.6638644071672,0.8355306858138504,5,-1.0336999893188512,-2.4099993705749547,-6.716049671173099,-5.8821997642517125,1.348199844360348,4,0.05299720684070319,1.055619065274259,18.643600463867188,1.3149877183375216,18.051799774169922,-3.891573604060914,18.597000122070312,0.05299720684070319 3601,2020-05-18,19.971599578857425,20.35740089416504,19.843000411987305,19.948999404907227,38930000.0,0.027609988559833543,-3.3853752530549523,0.02469967043481721,79.11113764233589,69.9374488027203,-1.727014442754676,-2.268962997519413,-5.579187277936761,-3.7270714413344344,25.83299141094083,0.9224014282226527,1.0165493293757137,2.0614296436309836,0.2712652679952754,3.8515940192666918,1.1663474558131313,2.956511831448836,-2.2378207994122263,85.075390047112,28.574032208420284,0.8950821878178538,5,-1.1228990554809606,-2.5128989219665563,-7.007999658584598,-6.418799877166752,0.9874000549316406,0,0.03326724522413116,-1.1202193765985788,19.434999465942386,1.055619065274259,18.643600463867188,1.3149877183375216,18.051799774169922,0.03326724522413116 3602,2020-05-19,20.18160057067871,20.414600372314453,19.959999084472656,20.0,23060000.0,0.0105149810856211,-2.4755131056104407,8.035361633891892,78.7809972123516,71.26201921261908,-1.6781473723557383,-2.243696265864113,-5.682096715043807,-3.919499962403819,27.266656002273326,0.4546012878417969,0.9941131213593195,2.049040603637696,0.29249287931651224,3.80558832795888,1.1707667414771024,2.9273144657982897,-2.1854595797615275,91.18160017440593,31.95870484480742,0.8782738621605922,5,-1.2148008346557617,-2.4519004821777344,-7.218000650405884,-6.628800868988037,0.7964000701904297,1,0.013675777015171642,-3.3853752530549523,19.971599578857425,-1.1202193765985788,19.434999465942386,1.055619065274259,18.643600463867188,0.013675777015171642 3603,2020-05-20,20.599199295043945,20.641399383544922,20.285600662231445,20.440000534057614,20740000.0,0.020692051797514655,1.9211845031162893,0.876642404764175,81.90668086305351,72.98166627994779,-1.7711952507184314,-2.559888588439634,-6.013493651448977,-4.3200202986753915,27.608004232805815,0.45979881286621094,1.043454903440967,2.3189393997192376,0.26357825927944134,4.374300540159034,1.2912588294993412,3.346619969939134,-2.3128431783590884,98.43738081718098,35.87832182940198,1.0276805702198974,5,-1.3922996520996094,-2.7560997009277344,-7.584099531173706,-7.0463995933532715,0.06380081176757812,2,3.888920216299496e-05,-2.4755131056104407,20.18160057067871,-3.3853752530549523,19.971599578857425,-1.1202193765985788,19.434999465942386,3.888920216299496e-05 3604,2020-05-21,20.53420066833496,20.76259994506836,20.25760078430176,20.700000762939453,22750000.0,-0.0031553957888365014,2.4708029914725747,-1.041465986150026,82.03808255487583,73.9582436948543,-1.4540145366921138,-2.3645837198329716,-5.825925567265099,-4.237569860634018,27.940488444610047,0.504999160766598,1.0996763469774997,2.0942507743835463,-0.14197327586499497,4.330474824632088,0.9761387492592739,3.212362799507819,-1.9181384942896962,89.81542277047852,23.615835719280355,1.1181120251242709,5,-1.2667007446289062,-2.5669007301330566,-7.519100904464722,-6.981400966644287,0.3847999572753906,3,-0.0154668913279834,1.9211845031162893,20.599199295043945,-2.4755131056104407,20.18160057067871,-3.3853752530549523,19.971599578857425,-0.0154668913279834 3605,2020-05-22,21.11400032043457,21.15379905700684,20.361799240112305,20.535600662231445,22550000.0,0.02823580335385034,1.4073047712910742,-3.488536358093573,83.99172621151263,74.29668111053194,-1.8177860122763647,-2.8158878898623314,-6.245915262423685,-4.796139085833197,28.375459370742597,0.7919998168945348,1.2171545544650861,2.500820446014405,0.0011901296018308472,5.000450762426979,1.2510052878081197,3.7506356042206903,-2.1544921030256106,96.96377954589082,26.744198951737445,1.2498151582062866,5,-1.6509008407592773,-2.8170008659362793,-8.098900556564331,-7.5612006187438965,-0.06680107116699574,4,0.013782341659306585,2.4708029914725747,20.53420066833496,1.9211845031162893,20.599199295043945,-2.4755131056104407,20.18160057067871,0.013782341659306585 3606,2020-05-26,20.34000015258789,21.739999771118164,20.20059967041016,21.72599983215332,38800000.0,-0.03665814891068209,1.1773699893301701,-2.39626642220229,74.48370086579361,75.2112804651577,-0.8753889849841343,-1.929869958457033,-5.335444718312845,-4.005525870165876,28.808684911781736,1.5394001007080043,1.2915749405613894,1.5928902626037598,-0.9780402969302884,4.163820822137808,0.3074249828367357,2.878355542370784,-0.985519584051314,21.34836637795706,-51.352798416399835,1.2854652797670245,5,-0.5838003158569336,-1.7499003410339355,-6.871150255203247,-6.787200450897217,1.027200698852539,1,0.021789535614062272,1.4073047712910742,21.11400032043457,2.4708029914725747,20.53420066833496,1.9211845031162893,20.599199295043945,0.021789535614062272 3607,2020-05-27,19.799999237060547,20.476200103759766,19.74020004272461,20.434600830078125,40780000.0,-0.026548717378384046,1.0507102733210394,0.45786561308336876,69.00228529285971,76.07533773454468,-0.16404845177244454,-1.2630206182175598,-4.624490526203003,-3.4586150517595122,29.389305837127424,0.7360000610351562,1.2713613838083297,0.9312494277954109,-1.5945959376228025,3.4570947932136242,-0.3316732549136958,2.1941721105045175,1.9400005340576172,2.9902591487985837,-72.5654016109227,1.262922682709107,5,0.04040050506591797,-1.2098994255065918,-6.1087493896484375,-6.247199535369873,1.329000473022461,2,0.058535375827649894,1.1773699893301701,20.34000015258789,1.4073047712910742,21.11400032043457,2.4708029914725747,20.53420066833496,0.058535375827649894 3608,2020-05-28,19.90180015563965,20.13520050048828,19.7268009185791,20.02359962463379,31570000.0,0.005141460732410286,1.3675254312251217,0.19193060706793222,66.36370178813888,76.29320990688495,0.02701089686441449,-1.251379351965035,-4.520262442924727,-3.5550602147717925,30.014912523940296,0.4083995819091797,1.2092447620814788,0.9203002929687507,-1.5770363223473929,3.4176369082848943,-0.3283680146893211,2.1689686006268225,1.8381996154785156,8.692595708557873,-61.833502681168056,1.2486683076580716,5,0.22819995880126953,-0.6900005340576172,-6.083300352096558,-6.349000453948975,2.6166000366210973,3,0.054075534716115925,1.0507102733210394,19.799999237060547,1.1773699893301701,20.34000015258789,1.4073047712910742,21.11400032043457,0.054075534716115925 3609,2020-05-29,20.07819938659668,20.137800216674805,19.799400329589844,20.020000457763672,33585000.0,0.008863481171427878,2.815093163027234,-0.4778258009959598,64.00990156613946,75.52091266634012,0.0843839036502061,-1.296802369368443,-4.446165326771796,-3.722753028498751,30.62356833814932,0.33839988708496094,1.2885279509039762,0.9713395118713386,-1.4791475816484798,3.421826605391157,-0.2539040348885706,2.196583058631248,1.5812724304199222,17.45473218278421,-47.60836168364875,1.2252435467599088,5,0.6552009582519531,-0.6431999206542969,-5.313199043273926,-6.525399684906006,2.103799819946289,4,0.029126153643300956,1.3675254312251217,19.90180015563965,1.0507102733210394,19.799999237060547,1.1773699893301701,20.34000015258789,0.029126153643300956 3610,2020-06-01,20.957599639892575,21.12820053100586,20.200000762939453,20.256200790405273,35660000.0,0.043798760853174024,-1.2811526607525812,12.051748435093177,68.11432449002238,74.29904453830528,-0.6217007249061695,-2.0066419546098366,-5.10542497627052,-4.588902631981707,31.95075474441098,1.0500011444091797,1.4614539360715924,1.6777797698974588,-0.7829862077715255,4.138545747566443,0.44739678106296665,2.908162758731951,0.6245653411865284,61.13647043664761,-0.925723987035667,1.2303829888344915,6,-0.22419929504394176,-1.5226001739501918,-6.143799781799313,-7.404799938201901,1.3310012817382848,0,-0.0018417669459029895,2.815093163027234,20.07819938659668,1.3675254312251217,19.90180015563965,1.0507102733210394,19.799999237060547,-0.0018417669459029895 3611,2020-06-02,21.17779922485352,21.269800186157227,20.70120048522949,21.0,21475000.0,0.010506908651017222,2.1431614018810032,0.25349232463595345,70.07092185957319,73.33125838799657,-0.7295248361026978,-2.0418704464760715,-5.117632439483533,-4.793366804121678,33.3869357102746,0.5685997009277379,1.5980064761921575,1.7140893936157262,-0.7363138037108712,4.164492590942324,0.4888877949524293,2.939290992279023,0.3301511937255839,94.03752398093415,30.826985636487592,1.2252015986632987,6,-0.44439888000488637,-1.7427997589111364,-6.065149545669559,-7.624999523162845,1.1338005065917933,1,-0.006166834154923806,-1.2811526607525812,20.957599639892575,2.815093163027234,20.07819938659668,1.3675254312251217,19.90180015563965,-0.006166834154923806 3612,2020-06-03,20.994199752807614,21.39900016784668,20.90399932861328,21.233600616455078,25830000.0,-0.00866943113855001,-1.3582602216295543,-1.34646742045527,74.24682561662074,72.48016336061515,-0.467722283378194,-1.6607037580768882,-4.7385284283809455,-4.5968367073118195,34.75707496624788,0.49500083923339844,1.6364271327365074,1.351009941101072,-0.987656598248897,3.689676480451041,0.1816766714260858,2.5203432107760584,0.44250468577148894,75.79233364586378,7.984182909361962,1.1693332696749852,6,-0.2607994079589808,-1.5592002868652308,-5.378149986267086,-7.44140005111694,1.3666000366210973,2,0.01776686432560659,2.1431614018810032,21.17779922485352,-1.2811526607525812,20.957599639892575,2.815093163027234,20.07819938659668,0.01776686432560659 3613,2020-06-04,20.831199645996094,21.196199417114254,20.700000762939453,20.886199951171875,17970000.0,-0.007764054297412337,-2.1266645834334663,0.22974146516352287,69.39774465439523,71.07568137167286,-0.2998885672122391,-1.2888859548178146,-4.42646306768755,-4.420157734941341,36.08129920753376,0.49619865417480113,1.5850880562487468,1.0134898185729995,-1.1130683763006637,3.1400480134466626,-0.049789278863833886,2.076768916009833,0.5678005218505859,64.50358969344818,-4.564391958090894,1.0632790974368318,6,-0.09779930114746094,-1.396200180053711,-5.183349847793579,-7.27839994430542,0.9472007751464808,3,0.014295867215892821,-1.3582602216295543,20.994199752807614,2.1431614018810032,21.17779922485352,-1.2811526607525812,20.957599639892575,0.014295867215892821 3614,2020-06-05,21.06920051574707,21.381999969482425,20.90180015563965,21.0,18545000.0,0.011425211883883124,-2.615959669948537,-1.2581842141767234,66.06757747127571,69.08410928942432,-0.5073747697449456,-1.3504778921990521,-4.500165561255052,-4.644627083370139,37.25205798502018,0.5508003234863317,1.5298945882918602,1.0955406188964858,-0.9082931060202633,3.099374343813235,0.09362375643811305,2.0974574813548585,-1.3423995971679688,72.49376015118808,6.647006630771969,1.0019168624583739,6,-0.3358001708984375,-1.6342010498046875,-5.111450910568237,-7.5164008140563965,0.9911994934082031,4,0.06878285084574265,-2.1266645834334663,20.831199645996094,-1.3582602216295543,20.994199752807614,2.1431614018810032,21.17779922485352,0.06878285084574265 3615,2020-06-08,20.984600067138672,21.299999237060547,20.664400100708008,21.05660057067871,15805000.0,-0.004015361121328165,1.2748804489181522,-1.0404619497808771,60.931502744072574,67.57830949812198,-0.4951280709187422,-1.1294060637635965,-4.256354415410197,-4.545642575063233,37.91582278288799,0.6355991363525391,1.409592458600308,0.8875401496887214,-1.0410445380563758,2.8161248374338186,-0.0767521941838254,1.8518324935612682,-1.2246951675415048,43.58833884645144,-19.007124846604462,0.9642923438725485,6,-0.42169952392578125,-1.549600601196289,-5.026850461959839,-7.431800365447998,1.6884002685546875,0,0.05706085107999703,-2.615959669948537,21.06920051574707,-2.1266645834334663,20.831199645996094,-1.3582602216295543,20.994199752807614,0.05706085107999703 3616,2020-06-09,20.789400100708008,21.059799194335934,20.700000762939453,20.73819923400879,13795000.0,-0.009302057976141365,-4.639570689706662,-0.7111181753159024,56.579912417054715,66.19804584525477,-0.2564447389845803,-0.8094637832949907,-3.8841205461021815,-4.338922128138137,38.393422351372905,0.3597984313964808,1.284932410450594,0.5868001937866225,-1.2434639949109219,2.417064382484167,-0.32833190056215145,1.5019322881353965,-0.9970532997131372,17.016061608445714,-40.229981319225715,0.9151320943487727,6,-0.2264995574951172,-1.354400634765625,-4.831650495529175,-7.236600399017334,1.8008003234863281,1,0.07211371245252018,1.2748804489181522,20.984600067138672,-2.615959669948537,21.06920051574707,-2.1266645834334663,20.831199645996094,0.07211371245252018 3617,2020-06-10,20.579200744628906,20.858800888061523,20.46980094909668,20.852399826049805,16105000.0,-0.01011089088962902,1.7202678279658812,-5.335829235583371,49.773320724906704,64.35467017156229,0.08482866588949989,-0.4670971045714012,-3.4988648943093956,-4.119952258923714,38.43145204790749,0.38899993896484375,1.0677053492020434,0.27749080657958913,-1.394525927690779,1.9495075408499574,-0.5585175605555932,1.1134991737147715,-0.7550608802642849,11.992974459231952,-38.388521048295864,0.8360083671351841,6,0.01999950408935547,-1.052901268005371,-4.310601234436032,-7.026401042938232,2.1451988220214844,2,0.0841820344878339,-4.639570689706662,20.789400100708008,1.2748804489181522,20.984600067138672,-2.615959669948537,21.06920051574707,0.0841820344878339 3618,2020-06-11,20.014799118041992,20.554399490356445,19.920000076293945,20.047800064086914,23415000.0,-0.02742582832009255,-4.699929737974054,0.12079449855133173,44.711427539356094,62.21039527969748,0.745323585476477,0.2655213027334504,-2.771659949618794,-3.552499039060045,39.25553371479237,0.6592006683349609,0.9278956405834649,-0.38506078720092773,-1.6914695698758173,0.9213479954739618,-1.0382651785383707,0.2681436041365153,-0.1595020515750143,6.484203055671868,-37.30186835590595,0.6532043913374445,6,0.6447010040283203,-0.47479915618896484,-3.6345996856689453,-6.567199230194095,3.259601593017578,3,0.11721330089553361,1.7202678279658812,20.579200744628906,-4.639570689706662,20.789400100708008,1.2748804489181522,20.984600067138672,0.11721330089553361 3619,2020-06-12,19.836599349975586,20.51300048828125,19.290000915527344,20.51300048828125,25425000.0,-0.008903400279734575,2.616196080974765,20.496416599237083,35.83499434860002,58.62380304176166,0.9897289077542375,0.5667370705849706,-2.406778575342507,-3.3698834057571077,39.801761085041214,1.2229995727539062,0.8512664577651243,-0.6229104995727539,-1.6760758008355374,0.4302548016900296,-1.1494931502041474,-0.09632784894136037,1.5454006195068395,27.193974671148148,-9.45794173579845,0.5265826506313925,6,0.5079011917114258,-0.20709991455078125,-3.5057997703552246,-6.587799549102783,3.4253997802734375,4,0.09788981654102824,-4.699929737974054,20.014799118041992,1.7202678279658812,20.579200744628906,-4.639570689706662,20.789400100708008,0.09788981654102824 3620,2020-06-15,20.46500015258789,20.500999450683594,19.420000076293945,19.48040008544922,18170000.0,0.03167885742538212,1.0461872836042905,-1.4556451954013914,51.4323681633795,56.55285263107348,0.31749225826155936,0.020509355068664803,-2.8443101073661623,-3.992867820054027,39.78129601286263,1.0809993743896484,0.8154998047114113,-0.0460097312927239,-0.9825048789531934,0.8904854163677456,-0.5142573051229604,0.4222378425375126,0.8751598358154347,66.39170413543086,26.65543736087355,0.4682475738302354,6,-0.1204996109008789,-0.7088003158569336,-4.134150505065918,-7.216200351715088,3.2404003143310547,0,0.07795748080488707,2.616196080974765,19.836599349975586,-4.699929737974054,20.014799118041992,1.7202678279658812,20.579200744628906,0.07795748080488707 3621,2020-06-16,20.63599967956543,20.750999450683594,20.052000045776367,20.750999450683594,15665000.0,0.008355706117887163,11.156535584562056,-0.116798459553596,60.46465098888986,55.02149989465894,0.0687902446990094,-0.10346769614486107,-2.806170887593577,-4.157612395061292,39.28939951474098,0.6989994049072266,0.7982654911272995,0.09176979064941548,-0.8106768970576788,0.9942164783565097,-0.3594535532041334,0.5429931345029644,0.6631571273803765,85.79798493136195,39.70284241993366,0.4512233438535475,6,-0.2999992370605469,-0.8797998428344727,-4.078499794006351,-7.209899425506595,1.7846012115478516,1,0.09871102383011987,1.0461872836042905,20.46500015258789,2.616196080974765,19.836599349975586,-4.699929737974054,20.014799118041992,0.09871102383011987 3622,2020-06-17,20.457599639892575,20.85759925842285,20.41200065612793,20.621999740600586,12055000.0,-0.008645088313773974,-2.4867133806442947,1.4295689383510832,56.826324496562634,53.624675432677535,0.1822325720172877,0.10189383378001082,-2.4673161682521965,-3.970696337456534,38.775720884268786,0.4455986022949219,0.6645822941570572,-0.1004302024841337,-0.9878443783811797,0.7869839734129123,-0.5441372904326549,0.3432768854643875,0.8013740492248616,74.48328391369446,22.679725718592664,0.44370708794852276,6,-0.12159919738769176,-0.7013998031616175,-3.7479000091552734,-6.879299640655518,2.1476001739501953,2,0.10424491738234831,11.156535584562056,20.63599967956543,1.0461872836042905,20.46500015258789,2.616196080974765,19.836599349975586,0.10424491738234831 3623,2020-06-18,20.600000381469727,20.776599884033203,20.399999618530273,20.53400039672852,11525000.0,0.0069607746795214975,-1.2550810048368768,-0.40145951527383184,56.4627280595988,52.55746994249121,0.004008897084812446,-0.042629449265792374,-2.453525803086791,-4.1021720371863,38.08618839450997,0.3766002655029297,0.4902023516299927,0.041930484771729226,-0.8454915875076843,0.9293525570511427,-0.4017805513679775,0.485641520911436,0.6195938521759068,83.56729081013732,26.286193255182134,0.4437110361397067,6,-0.30500030517578125,-0.8438005447387695,-3.507150650024414,-6.7900004386901855,2.2586002349853516,3,0.10312617212821129,-2.4867133806442947,20.457599639892575,11.156535584562056,20.63599967956543,1.0461872836042905,20.46500015258789,0.10312617212821129 3624,2020-06-19,20.21660041809082,20.841999053955078,20.21660041809082,20.799999237060547,21425000.0,-0.018611648363064393,-1.1439832084977555,-8.83937808860551,39.5368717024733,50.18028871564684,0.2835692843581157,0.3328206022156337,-1.92859342068731,-3.714049971450766,37.17819757766573,0.6253986358642578,0.28693571911206206,-0.3255894660949714,-1.226080368128109,0.5749014359381661,-0.7758349171115384,0.12465598492159558,0.964401949192446,55.41185274028945,-1.3244950046522632,0.4502454510165684,6,-0.04170036315917969,-0.37620067596435547,-2.901350736618042,-6.406600475311279,2.0279998779296875,4,0.15125195283735637,-1.2550810048368768,20.600000381469727,-2.4867133806442947,20.457599639892575,11.156535584562056,20.63599967956543,0.15125195283735637 3625,2020-06-22,21.405000686645508,21.42620086669922,20.5,20.53400039672852,29540000.0,0.05878338810570982,1.0280276057926225,-1.492975751056819,52.51930844487228,49.72911049651547,-0.9375156509608153,-0.8776588691893572,-2.988315369409694,-4.891242338238882,36.209226370054,1.2096004486083984,0.1630860103482128,0.8482607841491685,-0.09930558372420961,1.7958271520225466,0.37447760021247944,1.3220439680858576,-2.114999771118164,98.45727205726207,44.52091380767647,0.47378318393668895,6,-1.0468997955322266,-1.2750005722045898,-3.962501049041748,-7.595000743865967,1.656398773193363,0,0.08675535547924973,-1.1439832084977555,20.21660041809082,-1.2550810048368768,20.600000381469727,-2.4867133806442947,20.457599639892575,0.08675535547924973 3626,2020-06-23,20.783199310302734,21.479999542236328,20.69179916381836,21.479999542236328,21470000.0,-0.029049350917830785,1.2623424686032125,-0.8000000000000033,47.86756442605922,49.517359796643525,-0.35390304221990476,-0.2328921867567928,-2.225051104420345,-4.261942600696408,34.871035283921735,0.7882003784179688,0.034299758019756155,0.2042994499206543,-0.7426542333535409,1.1512531331948495,-0.2691773917164433,0.6777762915577519,-1.4504743957519537,44.8471810201016,-6.063282970888068,0.4734768416370984,6,-0.39819908142089844,-0.26819896697998047,-3.070049524307251,-6.888199329376221,2.1848011016845703,1,0.14060400966118847,1.0280276057926225,21.405000686645508,-1.1439832084977555,20.21660041809082,-1.2550810048368768,20.600000381469727,0.14060400966118847 3627,2020-06-24,20.958999633789066,21.0664005279541,20.367599487304688,20.723800659179688,19145000.0,0.008458770993895248,2.1057771372864833,-0.3375414700375608,51.288253063936644,50.24811818826359,-0.5254164247266289,-0.33456438301354297,-2.281025344582414,-4.424934008857814,33.95974010117089,0.6988010406494141,-0.052325220658328675,0.3221497535705602,-0.5640071331592438,1.2083066403003642,-0.12092868979434002,0.7652281969354604,-1.540383734130863,58.7620492613815,9.175655113388707,0.4430784433649019,6,-0.5739994049072301,-0.44399929046631215,-2.805299043655399,-6.630299091339115,2.14420127868652,2,0.06973621274213371,1.2623424686032125,20.783199310302734,1.0280276057926225,21.405000686645508,-1.1439832084977555,20.21660041809082,0.06973621274213371 3628,2020-06-25,20.97800064086914,21.039600372314453,20.65999984741211,20.947999954223636,10890000.0,0.0009065798660277125,3.955615592435353,0.1275544959127895,49.03822055011814,51.7151433217656,-0.43965302909591486,-0.2833317566137339,-2.1676892576204203,-4.4310676010980785,33.01914609263883,0.37960052490234375,-0.10306138467640125,0.2873407363891616,-0.5396037984004174,1.1142852711787405,-0.12613153100562968,0.7008130037839528,-1.4769293955078133,60.26600843920077,13.016380166393112,0.41347226739478987,6,-0.5280008316040039,-0.4630002975463867,-2.6297507286071777,-6.620700359344482,1.9561996459960938,3,0.0775669331329667,2.1057771372864833,20.958999633789066,1.2623424686032125,20.783199310302734,1.0280276057926225,21.405000686645508,0.0775669331329667 3629,2020-06-26,20.663000106811523,20.98200035095215,20.58760070800781,20.9768009185791,24975000.0,-0.015015755764824279,1.4330662336592874,-10.459787653380348,46.765632619018305,51.196617150169914,0.005476086755109577,0.08192740932911491,-1.7320186619310007,-4.11048604277962,31.981578598160343,0.3943996429443395,-0.10846557632141085,-0.05689983367919993,-0.8324179404969136,0.7186182731385138,-0.4446588870880568,0.33085921972965693,-1.082771729575196,26.55525035235538,-20.283511643905236,0.3877590534088574,6,0.10299968719482422,-0.14799976348876953,-2.13800048828125,-6.192300319671631,2.6284008026123047,4,0.10625758594076462,3.955615592435353,20.97800064086914,2.1057771372864833,20.958999633789066,1.2623424686032125,20.783199310302734,0.10625758594076462 3630,2020-06-29,20.91900062561035,21.15019989013672,20.420000076293945,20.696399688720703,14845000.0,0.012389319918477693,1.1319719215786732,-0.7093701754172694,51.28765970671952,50.17695145215099,-0.2004292243416188,-0.18668453245864214,-1.8834987069680693,-4.349521298175052,30.34150378523203,0.7301998138427734,-0.030918508960006363,0.2010306358337388,-0.5721854813008562,0.9742467529683339,-0.1855774227335587,0.5876386944010363,-1.2627814017740242,49.56860042042598,-0.9994666587727536,0.38660805856729785,6,-0.07070064544677734,-0.40400028228759766,-2.301600694656372,-6.38770055770874,2.4857997894287145,0,0.06336821218826638,1.4330662336592874,20.663000106811523,3.955615592435353,20.97800064086914,2.1057771372864833,20.958999633789066,0.06336821218826638 3631,2020-06-30,21.047199249267575,21.12579917907715,20.690799713134766,20.979999542236328,19895000.0,0.006128334041936689,2.87700807479813,0.30188420574599756,54.726870763239155,49.94367881511504,-0.2952095960320129,-0.34274158565309776,-1.8960917209391788,-4.460791777610993,28.532148151976443,0.4349994659423828,0.12006438719755153,0.33575925827026154,-0.42317991691223256,1.0946984334527556,-0.04371032932098373,0.7152288458615068,-1.3180288126952462,86.8386675375567,30.094376273485807,0.3794695875912463,6,-0.19889926910400035,-0.5321989059448207,-2.1671497821807826,-6.320299625396725,2.6888008117675852,1,0.09569920380933294,1.1319719215786732,20.91900062561035,1.4330662336592874,20.663000106811523,3.955615592435353,20.97800064086914,0.09569920380933294 3632,2020-07-01,21.36720085144043,21.47319984436035,20.96080017089844,21.07699966430664,14185000.0,0.015203999277195512,1.0406233265095928,4.318488873751364,64.36889363361273,50.822141656672144,-0.5281566825518205,-0.6675939797610795,-2.08017523249465,-4.764138265022648,26.708419011614815,0.5123996734619105,0.15357073359357898,0.637110805511476,-0.16801212363631635,1.4422337346592684,0.23454934093757984,1.0396722700853722,-1.5679972506415396,89.9355282697671,25.725202478615444,0.40256146457389635,7,-0.5189008712768555,-0.9822006225585938,-2.1940510272979736,-6.347200870513916,2.245199203491211,2,0.07491854322317382,2.87700807479813,21.047199249267575,1.1319719215786732,20.91900062561035,1.4330662336592874,20.663000106811523,0.07491854322317382 3633,2020-07-02,21.128999710083008,21.694599151611328,21.059999465942386,21.6200008392334,13220000.0,-0.011147980636937893,-1.0177998532346118,-1.6919335651236618,63.558525028414074,53.49121424844334,-0.23135514779741584,-0.42787589880931165,-1.7676411700179315,-4.518893558505496,25.22465448498748,0.6345996856689418,0.1273175067569774,0.38401966094970774,-0.43977520971818507,1.2078145316176006,-0.027877774384236886,0.7959170962836524,-1.2625642716266192,55.62530583293553,-12.71927931902038,0.4118974353339458,7,-0.097900390625,-0.6366996765136719,-1.9137499332427979,-6.108999729156494,2.090999603271481,3,0.09343562068631517,1.0406233265095928,21.36720085144043,2.87700807479813,21.047199249267575,1.1319719215786732,20.91900062561035,0.09343562068631517 3634,2020-07-06,22.518400192260746,22.58760070800781,21.225000381469727,21.332000732421875,33325000.0,0.06575798671220112,1.0570649474428377,-2.4162866221749235,68.57606074796833,55.275297837676234,-1.4079716875053983,-1.795178993134563,-3.055205072841243,-5.893176326867529,23.86725056422692,1.4586009979248011,0.16987603472124846,1.7009601593017614,0.5623163163286833,2.8396040022748394,1.1316382378152205,2.270282080788302,-2.5422749310150614,96.80750620134539,27.05032522851424,0.5693219214865397,7,-1.0408000946044957,-1.5795993804931676,-2.847500324249271,-7.498400211334232,0.424798965454098,0,0.01846490385881827,-1.0177998532346118,21.128999710083008,1.0406233265095928,21.36720085144043,2.87700807479813,21.047199249267575,0.01846490385881827 3635,2020-07-07,22.18199920654297,22.912599563598636,22.100000381469727,22.392000198364254,21460000.0,-0.014938938061567653,-3.345465950643369,-0.1770069853620858,63.57948721728978,57.02106703670185,-1.0613778723103202,-1.4382101349712997,-2.6287383850649135,-5.5465323837115506,22.945964251478927,0.8125991821289098,0.20343171672339366,1.3046892166137702,0.013356768762431415,2.596021664465109,0.6590229926881008,1.9503554405394397,-1.9969559095563127,67.11673389917945,-0.5861372290750069,0.6456662239256701,7,-0.5418996810913086,-1.0806989669799805,-2.097799301147461,-7.161999225616455,1.0363998413085902,1,0.05001360303689939,1.0570649474428377,22.518400192260746,-1.0177998532346118,21.128999710083008,1.0406233265095928,21.36720085144043,0.05001360303689939 3636,2020-07-08,22.28860092163086,22.65839958190918,22.143999099731445,22.378000259399414,15925000.0,0.004805775804754608,-1.7173609676720556,0.42570912162469726,66.28828112221386,58.68773682095488,-1.0415072811749297,-1.5038392970990238,-2.6425655441956444,-5.646184607919398,21.9748904816072,0.5144004821777344,0.3574827497027364,1.3363308906555176,-0.09948513420046012,2.7721469155114953,0.6184228782275305,2.0542389030835047,-1.8308019979830057,68.02957085131003,1.1354509745532653,0.7179080124279883,7,-0.6223011016845703,-1.187300682067871,-2.2044010162353516,-7.268600940704346,1.6099987030029297,2,0.05007938799446787,-3.345465950643369,22.18199920654297,1.0570649474428377,22.518400192260746,-1.0177998532346118,21.128999710083008,0.05007938799446787 3637,2020-07-09,22.311599731445312,22.663799285888672,22.10919952392578,22.60000038146973,14390000.0,0.0010318642204290018,1.666354887369729,3.225981950459812,65.55657913395558,60.52310999693681,-0.9526430614532906,-1.465535292768493,-2.561125375681627,-5.664900531169025,21.33479591624946,0.5545997619628906,0.37175476575639266,1.272709751129149,-0.27314941053272435,2.8185689127910223,0.4997801702982123,2.0456393319600856,-1.6083207438023805,67.55911689124613,2.6594482314327053,0.7729295808309369,7,-0.6452999114990234,-1.2102994918823242,-2.2273998260498047,-6.936299800872803,1.4190006256103516,3,0.06384124611120279,-1.7173609676720556,22.28860092163086,-3.345465950643369,22.18199920654297,1.0570649474428377,22.518400192260746,0.06384124611120279 3638,2020-07-10,22.36079978942871,22.37459945678711,22.020000457763672,22.211599349975586,10945000.0,0.00220513358860841,3.01130601764947,-0.5173373896365797,70.74894795127351,63.187922811631836,-0.8773254066315808,-1.4018403657527614,-2.512175106748437,-5.711282834333801,21.504235490474905,0.3545989990234375,0.4668787657189455,1.2046097755432115,-0.36982279347120084,2.779042344557624,0.4173934910360053,1.9918260600504176,-1.4365887441902103,67.30267589524256,1.1531733288528443,0.7872162845072054,7,-0.6944999694824219,-1.2594995498657227,-2.276599884033203,-5.978699684143066,1.9636001586914098,4,0.05597296506785221,1.666354887369729,22.311599731445312,-1.7173609676720556,22.28860092163086,-3.345465950643369,22.18199920654297,0.05597296506785221 3639,2020-07-13,21.778400421142575,22.809799194335934,21.742000579833984,22.638599395751953,18210000.0,-0.02604555175890766,-1.2889606672663265,-5.765391695643305,54.093391784570656,63.499670820281956,-0.1341778450368345,-0.7025260576460504,-1.8339256634179826,-5.131429185175282,22.753632777004203,1.0677986145019496,0.5219519078613892,0.5251203536987283,-0.9425506831480419,1.9927913905454986,-0.20871516472465856,1.2589558721221152,-0.6553505240680586,3.1095056303165522,-56.51798213599282,0.7338355184233856,7,0.023299217224124646,-0.6771001815795863,-1.6942005157470668,-5.39630031585693,2.960199356079105,0,0.06619397496302826,3.01130601764947,22.36079978942871,1.666354887369729,22.311599731445312,-1.7173609676720556,22.28860092163086,0.06619397496302826 3640,2020-07-14,22.060400009155273,22.096799850463867,21.3518009185791,21.78019905090332,13365000.0,0.012948590463922827,3.220949458054616,-0.32573970269982483,65.12839073401567,64.65539526147934,-0.26512379874586145,-0.9052885703496827,-2.012481641541328,-5.412364629521491,23.77373945825113,0.7449989318847656,0.6031818290217075,0.7273499488830559,-0.7333325977671628,2.1880324955332746,-0.0029913244420534113,1.4576912222081653,-0.7583951454283451,48.60081814625914,-12.363547036443151,0.7303412733251098,7,-0.12370014190673473,-0.9590997695922852,-1.9762001037597656,-5.192600250244141,2.3269996643066406,1,0.0400173681435152,-1.2889606672663265,21.778400421142575,3.01130601764947,22.36079978942871,1.666354887369729,22.311599731445312,0.0400173681435152 3641,2020-07-15,22.67300033569336,22.71319961547852,22.094600677490234,22.52400016784668,16605000.0,0.027769230217215002,4.393220310797978,0.531761806869699,68.39844300235524,65.10312296911741,-0.6960484137238829,-1.4308159591458285,-2.5124386949572255,-6.017948660143105,24.787519164730792,0.6527996063232457,0.7486786133388073,1.2381002426147454,-0.29995649842502914,2.77615698365452,0.4690718720948581,2.0071286131346326,-1.3211994171142578,90.61735113701944,28.160981315767202,0.7690283705198874,7,-0.686700820922848,-1.571700096130371,-2.6740503311157227,-5.805200576782227,2.1247997283935547,2,0.024054986286909497,3.220949458054616,22.060400009155273,-1.2889606672663265,21.778400421142575,3.01130601764947,22.36079978942871,0.024054986286909497 3642,2020-07-16,22.590200424194336,22.65880012512207,22.25,22.48259925842285,12085000.0,-0.003651916829405022,2.3398625590201485,0.7221546614780016,67.07186382208644,65.4934939461921,-0.4710588920673615,-1.243826728676428,-2.31255969921688,-5.917321005697502,25.74186779716844,0.4230003356933594,0.8588575771995011,1.0486702919006348,-0.4997680679447427,2.5971086517460122,0.274451111977946,1.8228894718233235,-1.2383995056152344,84.93833814531732,21.287640729447,0.7742191799226891,7,-0.5214004516601562,-1.4889001846313477,-2.591250419616699,-5.722400665283203,2.474599838256836,3,0.05791888411216317,4.393220310797978,22.67300033569336,3.220949458054616,22.060400009155273,-1.2889606672663265,21.778400421142575,0.05791888411216317 3643,2020-07-17,22.72439956665039,22.78059959411621,22.45159912109375,22.73320007324219,13760000.0,0.005940591049928168,5.351388172914058,-0.08178820860073498,72.69762637910975,65.9514456829856,-0.39688837076914396,-1.2761391757839462,-2.3236496290434587,-6.02347327524371,26.80679102654599,0.32900047302246094,0.9539807913964822,1.076649475097657,-0.4911810517797832,2.644480001975097,0.29273421165893865,1.8605647385363753,-1.2165187835693345,94.14267978875262,24.733900550206002,0.7839152634387194,7,-0.5921993255615234,-1.6230993270874023,-2.661649703979492,-5.856599807739258,2.1105995178222656,4,0.0442784324159633,2.3398625590201485,22.590200424194336,4.393220310797978,22.67300033569336,3.220949458054616,22.060400009155273,0.0442784324159633 3644,2020-07-20,23.27440071105957,23.39060020446777,22.95240020751953,23.0,21015000.0,0.024203110088609092,-1.3712102055455306,-31.180104031196777,74.35779393072949,67.14903531781223,-0.925722920727587,-1.6709840254347483,-2.7612580367215287,-6.539159933981537,28.412686303306323,0.6662006378173793,0.9945016312086423,1.4737606048583984,-0.10279362465270125,3.050314834369498,0.6854834901028504,2.2620377196139465,-1.6260480499267551,94.300591813404,21.457579305647513,0.7882771147555494,7,-0.9032001495361328,-1.9341001510620117,-3.1746506690979004,-6.4066009521484375,2.1185989379882812,0,0.04511391077672777,5.351388172914058,22.72439956665039,2.3398625590201485,22.590200424194336,4.393220310797978,22.67300033569336,0.04511391077672777 3645,2020-07-21,23.261999130249023,23.53280067443848,23.020999908447266,23.53280067443848,14055000.0,-0.0005328421111463477,2.7798954767639326,-0.9868835366489547,73.46581128701814,67.94653866945715,-0.8314482014874791,-1.594055638547026,-2.6525501074046787,-6.462871078675544,29.484594781499673,0.5118007659912145,1.067821818562173,1.3685091018676765,-0.32437712051496703,3.06139532425032,0.522065990676353,2.214952213059,-1.4045767639160154,81.17080066999878,9.681000468539935,0.8464431111913218,7,-0.8196983337402344,-1.7855987548828125,-3.2749991416931152,-6.394199371337891,2.283601760864258,1,0.06347694532636017,-1.3712102055455306,23.27440071105957,5.351388172914058,22.72439956665039,2.3398625590201485,22.590200424194336,0.06347694532636017 3646,2020-07-22,23.705400466918945,23.739999771118164,23.220399856567386,23.220399856567386,37470000.0,0.019061187913696598,-1.142677363536276,-1.7909817013903195,74.1419579978888,68.90046965433862,-1.1764587362579597,-1.9049772527460789,-2.997729669386203,-6.844915933609698,30.61294845956375,0.5195999145507777,1.007356959180214,1.6658003807067878,-0.1251807586822764,3.456781520095852,0.7703098110122539,2.5612909504013217,-1.6134251374511699,97.67789869032974,27.343171113284725,0.8954905696945328,7,-1.1595001220703125,-1.8094005584716797,-3.655050277709961,-6.8376007080078125,1.8871994018554652,2,0.028769782121787157,2.7798954767639326,23.261999130249023,-1.3712102055455306,23.27440071105957,5.351388172914058,22.72439956665039,0.028769782121787157 3647,2020-07-23,22.42060089111328,23.71999931335449,22.338600158691406,23.3799991607666,48045000.0,-0.05419860244920183,-1.4593189979371228,-1.978138272770189,60.96583829910165,67.81345747076398,0.1401689303722513,-0.5323580708090958,-1.624982061534272,-5.5040847561049375,31.719166804351772,1.3813991546630824,0.9728648735662517,0.3079207420349128,-1.415406163545505,2.0312476476153307,-0.5537427107552944,1.16958419482512,1.3193988800048828,5.8513454474186,-63.603421813833215,0.8616634527902088,7,0.12529945373535156,-0.44230079650878906,-2.3745007514953613,-5.552801132202148,3.609598159790039,3,0.10602745147280457,-1.142677363536276,23.705400466918945,2.7798954767639326,23.261999130249023,-1.3712102055455306,23.27440071105957,0.10602745147280457 3648,2020-07-24,22.60519981384277,22.629600524902344,21.89859962463379,22.254600524902344,21070000.0,0.00823345117403429,2.6604887273699744,-0.36543664923131,50.9264748515457,67.46157781153897,-0.00683478194276077,-0.6206203566257358,-1.7000984729067419,-5.620554519135151,32.620857570668406,0.7310009002685547,0.917325185598532,0.4111597061157184,-1.2386889879367047,2.0610084001681415,-0.41376464091049314,1.23608405314193,1.1347999572753942,38.3729843053413,-26.48081549557731,0.8249243470262118,7,-0.05929946899413707,-0.6268997192382777,-2.55909967422485,-5.737400054931637,3.6004009246826207,4,0.108806843950223,-1.4593189979371228,22.42060089111328,-1.142677363536276,23.705400466918945,2.7798954767639326,23.261999130249023,0.108806843950223 3649,2020-07-27,22.858600616455078,23.038000106811523,22.55039978027344,22.786800384521484,17145000.0,0.011209845730146162,1.2647525226126928,0.20479286238881692,57.352121900466734,66.59754794114465,-0.10157733064813712,-0.7389866474699041,-1.8578933564215987,-5.814419645119131,33.848470403532026,0.4876003265380824,0.8737416298202803,0.5547804832458496,-0.9521178644224371,2.0616788309141363,-0.1986686905882955,1.3082296570799947,0.8613986968994105,52.13429539766983,-11.919653377188794,0.7534491738341439,7,-0.03930091857910156,-0.8803005218505859,-2.833000659942627,-5.687900543212891,4.585800170898441,0,0.08646191869658204,2.6604887273699744,22.60519981384277,-1.4593189979371228,22.42060089111328,-1.142677363536276,23.705400466918945,0.08646191869658204 3650,2020-07-28,22.244600296020508,22.85059928894043,22.20599937438965,22.81319999694824,15795000.0,-0.0268608009185205,1.0037352590668966,-7.919190309212574,49.56936444995171,64.5054281019887,0.6049126172226238,-0.021696132123722123,-1.1789637259009211,-5.130370142922789,34.7269639342866,0.6526012420654297,0.7839274351762029,-0.12549982070922994,-1.4853720043048497,1.2343723628863899,-0.8054359125070398,0.55443627108858,1.4025430297851535,18.790086014020783,-42.911943670455074,0.6799360917978096,7,0.5746994018554688,-0.19080066680908203,-2.236950397491455,-4.629100322723389,5.336000442504883,1,0.14153544280993824,1.2647525226126928,22.858600616455078,2.6604887273699744,22.60519981384277,-1.4593189979371228,22.42060089111328,0.14153544280993824 3651,2020-07-29,23.06139945983887,23.0984001159668,22.363000869750977,22.401599884033203,14875000.0,0.03671898586393052,1.0043563810845628,-1.160393814363839,56.35143471195412,63.31426931197401,-0.168743388858708,-0.7165998620047098,-1.9373024723689092,-5.870231872038367,35.74641876199461,0.8537998199462926,0.8709414916923208,0.5905893325805707,-0.6498627617356298,1.8310414268967712,-0.029636714577527812,1.2108153797386692,0.5158021179199146,63.841003290266286,2.7608918759500654,0.6202260471580994,7,-0.24209976196289418,-1.007599830627445,-2.817348957061771,-5.191399574279789,3.513200759887688,2,0.10772119166491234,1.0037352590668966,22.244600296020508,1.2647525226126928,22.858600616455078,2.6604887273699744,22.60519981384277,0.10772119166491234 3652,2020-07-30,22.968000411987305,23.21240043640137,22.765199661254886,22.78720092773437,12215000.0,-0.00405001647945169,-2.978618881564002,0.27402182554022214,55.105271733343244,61.359563240222165,-0.018011739257957515,-0.5239890397289457,-1.79209298050354,-5.678829860474732,36.410532834607906,0.4472007751464844,0.8871156007188077,0.41715030670166087,-0.7262558168284308,1.5605564302317525,-0.15455275506338495,0.9888533684667067,0.5420570876464801,81.3974826149444,20.232679303904575,0.5717030617650458,7,-0.14870071411132812,-0.9142007827758789,-2.5180001258850098,-4.818000316619873,3.3065986633300817,3,0.1142720049507353,1.0043563810845628,23.06139945983887,1.0037352590668966,22.244600296020508,1.2647525226126928,22.858600616455078,0.1142720049507353 3653,2020-07-31,23.103200912475586,23.1033992767334,22.558799743652344,23.06719970703125,15140000.0,0.005886472399126097,28.924749777288685,0.19912227954130274,62.04451380760394,59.991421004319335,-0.10485517244849873,-0.5309247167334519,-1.8863062909569948,-5.728089794693027,36.715913375768494,0.5445995330810547,0.8367208987282346,0.4536407470703132,-0.4976578417614199,1.4049393359020463,-0.022008547345553353,0.9292900414861798,0.3423982721581993,89.14950231595515,19.788431979874986,0.475649294415867,7,-0.2839012145996094,-1.0232009887695312,-2.653200626373291,-4.953200817108154,2.8917999267578125,4,0.12669232066657798,-2.978618881564002,22.968000411987305,1.0043563810845628,23.06139945983887,1.0037352590668966,22.244600296020508,0.12669232066657798 3654,2020-08-03,22.934200286865234,23.131000518798828,22.7283992767334,23.06559944152832,11840000.0,-0.0073150307721685515,2.0709323556583668,-3.6498543046357614,58.11086667013675,58.28531604688807,0.012083857852349666,-0.34696528808929017,-1.6753417896782636,-5.455752461578001,36.11427984241089,0.4026012420654297,0.7950929387446308,0.2638501167297349,-0.6935339670652354,1.2212342005247052,-0.21484192516775025,0.7425421586272201,0.44951891536855015,72.35693005132224,0.35455024440730654,0.47869204189748604,8,-0.11490058898925781,-0.8542003631591797,-2.451700210571289,-4.541800498962402,3.486400604248047,0,0.14264288315009344,28.924749777288685,23.103200912475586,-2.978618881564002,22.968000411987305,1.0043563810845628,23.06139945983887,0.14264288315009344 3655,2020-08-04,23.291400909423828,23.31979942321777,22.922199249267575,22.98040008544922,11105000.0,0.01557501975611375,1.1620581646200219,-2.366840371020888,56.02588330803187,56.27241885912619,-0.3805236507897831,-0.65012296700354,-2.004254165352485,-5.692633889961407,35.27256610539439,0.3976001739501953,0.7244048546207331,0.5655806541442878,-0.40117780355199884,1.5323391118405745,0.08220142529614449,1.0489598829924311,0.0329135097059563,97.03192341888011,26.252998729709773,0.48337922884814394,8,-0.4821014404296875,-1.2114009857177734,-2.6509008407592773,-4.899001121520996,2.878398895263672,1,0.17830614371715892,2.0709323556583668,22.934200286865234,28.924749777288685,23.103200912475586,-2.978618881564002,22.968000411987305,0.17830614371715892 3656,2020-08-05,23.404800415039066,23.49600028991699,23.141000747680664,23.399999618530273,10370000.0,0.004868728422829927,2.7927190846384544,0.015436603824511282,57.89065470531223,55.93073179314958,-0.6046308428576772,-0.712122912991024,-2.0625123132080176,-5.692570496379151,34.45782181001227,0.3549995422363246,0.5937580484678051,0.6231701850891156,-0.3659296017911444,1.6122699719693756,0.12862029164898559,1.1177200785292456,-1.506200790405277,90.26890506611274,20.401952688481813,0.4945498934401302,8,-0.7075004577636754,-1.1894006729126012,-2.723150253295902,-4.948800563812259,2.5445995330810547,2,0.17841640387598035,1.1620581646200219,23.291400909423828,2.0709323556583668,22.934200286865234,28.924749777288685,23.103200912475586,0.17841640387598035 3657,2020-08-06,23.73600006103516,23.79579925537109,23.30500030517578,23.30500030517578,12405000.0,0.014150928020017606,-1.2774906181406052,89.7767183153892,59.438679990717404,56.87653236416866,-0.8153628744472989,-0.9814584618223527,-2.316176630367192,-5.888436100854069,33.79455375468757,0.49079895019530895,0.4751260488273559,0.8831498146057157,-0.16670828457224474,1.9330079137836762,0.3582207650167355,1.408078864194696,-1.805452423095705,95.16578674692906,27.1976337503973,0.5249290495889806,8,-0.7351007461547887,-1.3577003479003942,-3.0543498992919957,-5.145900249481205,1.6077995300292898,3,0.11959050182811648,2.7927190846384544,23.404800415039066,1.1620581646200219,23.291400909423828,2.0709323556583668,22.934200286865234,0.11959050182811648 3658,2020-08-07,23.61240005493164,23.864999771118164,23.181400299072266,23.63940048217773,11600000.0,-0.005207280324641572,1.8590585288416284,-0.06264603837710658,53.426316096796626,56.44033171931643,-0.5966062031986112,-0.8003166393713315,-2.1181607777593143,-5.613805798234424,33.211953978776336,0.6835994720458984,0.3048997950768175,0.6969697952270515,-0.3782963146096634,1.7722359050637664,0.15933674030869582,1.2346028501454072,-1.6072423522949215,77.77585726607887,12.595839468380518,0.537633054918357,8,-0.5769004821777344,-1.1499004364013672,-2.9957499504089355,-5.0223002433776855,1.934799194335934,4,0.11274580365369191,-1.2774906181406052,23.73600006103516,2.7927190846384544,23.404800415039066,1.1620581646200219,23.291400909423828,0.11274580365369191 3659,2020-08-10,23.21999931335449,23.77059936523437,22.65940093994141,23.612199783325195,15235000.0,-0.0166184183168282,2.134552889271506,14.525713478385766,49.60470022561884,56.444257916612784,-0.16488985040892956,-0.3102858970191953,-1.6600563715180705,-5.052218157579826,31.839456040298153,1.1111984252929616,0.28266387388715586,0.2324891090393031,-0.7064858998132024,1.1714641178918086,-0.23699839538695144,0.7019766134655576,-1.103251086608882,46.4995783768215,-15.969599993511636,0.46948750442625353,8,-0.10599899291991832,-0.6749992370605433,-2.4582996368408168,-4.629899501800534,2.097400665283203,0,0.11950911317568069,1.8590585288416284,23.61240005493164,-1.2774906181406052,23.73600006103516,2.7927190846384544,23.404800415039066,0.11950911317568069 3660,2020-08-11,22.943199157714844,23.440000534057614,22.82439994812012,23.29520034790039,11175000.0,-0.011920765022609192,-1.0881987577639762,0.8975032340268173,42.593946879050655,54.91564815740128,0.24744983902666107,0.03799018869177928,-1.3477643619534057,-4.628777244481682,31.24319984381021,0.6156005859374929,0.3182028090466673,-0.08845100402832173,-0.9208748911741189,0.7439728831174754,-0.5046629476012185,0.3277609395445751,-0.7215558383068839,23.540020978323756,-33.05134409060152,0.41621194357289787,8,0.26870059967041016,-0.33479881286621094,-1.7349987030029297,-3.3075990676879883,1.5642013549804652,1,0.151565686611282,2.134552889271506,23.21999931335449,1.8590585288416284,23.61240005493164,-1.2774906181406052,23.73600006103516,0.151565686611282 3661,2020-08-12,23.21839904785156,23.375,23.05680084228516,23.15999984741211,7830000.0,0.011994835081409194,-1.403342217100088,-0.16590625846653015,59.644095621057225,55.41996192270283,-0.0035063625757345562,-0.20475255301715833,-1.5906415631007569,-4.7637797670283,30.020376029961998,0.43180084228515625,0.30761100524234664,0.15947895050048544,-0.6590933262759151,0.978051227276886,-0.24980718788771483,0.5687650888886857,-0.8981543413409874,46.36684222433472,-15.955297423744419,0.40928613838820094,8,-0.006499290466305041,-0.6099987030029261,-1.8476991653442347,-3.1970996856689418,1.091201782226566,2,0.12711473994194433,-1.0881987577639762,22.943199157714844,2.134552889271506,23.21999931335449,1.8590585288416284,23.61240005493164,0.12711473994194433 3662,2020-08-13,23.89859962463379,23.953800201416016,23.34600067138672,23.420000076293945,13135000.0,0.029295757014959678,1.0638329566135374,8.195309948396867,63.96216765126637,55.63303457199866,-0.6010233274514931,-0.8241603816643917,-2.2240301716419424,-5.305656622523088,28.998629348688475,0.7354011535644567,0.41075321586210833,0.7742595672607422,-0.09420015475237165,1.642719289273856,0.34002970625418527,1.208489428267299,-1.4856696142467634,95.73542890318548,29.12875534100418,0.4342298610065569,8,-0.5919990539550781,-1.2457990646362305,-2.5147995948791504,-3.877300262451172,0.23180007934569957,3,0.08581257294140543,-1.403342217100088,23.21839904785156,-1.0881987577639762,22.943199157714844,2.134552889271506,23.21999931335449,0.08581257294140543 3663,2020-08-14,23.730600357055664,24.0664005279541,23.618200302124023,23.78820037841797,8070000.0,-0.007029669947897554,-2.174221087539427,-0.12035118203121264,59.59000227804478,55.79738297287733,-0.3739981722857344,-0.6080911518072298,-2.004951156029694,-5.022965546335286,27.855843317530294,0.4482002258300781,0.40678266136488617,0.5559502601623549,-0.3313321697949263,1.4432326901196362,0.11230904518371432,0.9995914751409956,-1.1944007313863203,76.13359849147245,7.378341596900711,0.44364121497864134,8,-0.36769962310791016,-1.0214996337890625,-2.3468003273010254,-3.709300994873047,0.9610004425048864,4,0.06797970593816616,1.0638329566135374,23.89859962463379,-1.403342217100088,23.21839904785156,-1.0881987577639762,22.943199157714844,0.06797970593816616 3664,2020-08-17,24.32439994812012,24.399200439453125,23.8164005279541,24.0,9660000.0,0.02502252712236608,1.4590665277068,-5.631941455015128,72.97512212224693,57.68063173001234,-0.8379825719001559,-1.1796767612992767,-2.5473904954406983,-5.492803212811491,26.26510240857316,0.6686000823974609,0.43711452112080806,1.0972498893737814,0.07164273770268181,2.122857041044881,0.5844463135382298,1.610053465209333,-1.6351802322223001,95.2501607826088,19.34125199968436,0.5128035758355505,8,-0.7950992584228551,-1.4488992691040075,-2.940599918365482,-4.3031005859375036,0.6434001922607386,0,0.05027048164622694,-2.174221087539427,23.730600357055664,1.0638329566135374,23.89859962463379,-1.403342217100088,23.21839904785156,0.05027048164622694 3665,2020-08-18,24.73859977722168,24.787599563598636,24.19599914550781,24.425600051879886,12765000.0,0.017028162256210955,1.8788390677643456,0.9648575073936014,70.33660290644472,59.063514863471504,-1.145802103346501,-1.5574317096442059,-2.901630754970263,-5.783084843996136,24.62274538428003,0.5916004180908274,0.4284147685478885,1.437619686126709,0.20895922936326272,2.6662801428901552,0.8232894577449841,2.051949914508434,-1.8441823744972226,97.16894946977015,18.918359960273932,0.6143302283817235,8,-1.0150995254516566,-1.6688995361328125,-3.287099838256836,-4.7173004150390625,-0.15299987792969105,1,0.023396643570302134,1.4590665277068,24.32439994812012,-2.174221087539427,23.730600357055664,1.0638329566135374,23.89859962463379,0.023396643570302134 3666,2020-08-19,24.387399673461914,24.899999618530273,24.337200164794922,24.75379943847656,9580000.0,-0.014196442277348953,-1.411315003452686,-1.1706073052126136,66.19800654385757,59.81455114715375,-0.7158407537682443,-1.2148017198987446,-2.4870229799759684,-5.300425433214336,22.7716101430971,0.5627994537353516,0.4580006539279182,1.0523196220397963,-0.2586965754794548,2.3633358195590475,0.3968115232801708,1.707827720799422,-1.2279367682150735,67.01413820063505,-10.390667763814832,0.655508098759625,8,-0.6076993942260742,-0.9881000518798828,-2.8683996200561523,-4.366100311279297,0.502599716186527,2,0.00492060821736473,1.8788390677643456,24.73859977722168,1.4590665277068,24.32439994812012,-2.174221087539427,23.730600357055664,0.00492060821736473 3667,2020-08-20,24.797800064086914,24.89259910583496,24.252599716186523,24.252599716186523,11275000.0,0.0168283784298493,-1.3477585519272886,-1.4879931701883027,68.19566642090601,61.45559007205479,-1.0725785977363138,-1.5156869439448712,-2.821163091891979,-5.577223022536874,22.569614097603427,0.6399993896484375,0.4935036935229391,1.3438600540161119,-0.046698363815494304,2.734418471847718,0.6485808451003088,2.039139262931915,-1.3598512847147255,92.02686776820151,15.442294973837662,0.6952792089158037,8,-1.0180997848510742,-1.3985004425048828,-3.254000186920166,-4.776500701904297,0.4692001342773402,3,-0.019687199378456866,-1.411315003452686,24.387399673461914,1.8788390677643456,24.73859977722168,1.4590665277068,24.32439994812012,-0.019687199378456866 3668,2020-08-21,25.064800262451172,25.187599182128906,24.77919960021973,24.79999923706055,11720000.0,0.010767092148264323,-1.6657910135581369,0.48569489438220464,72.40566756793616,63.98903088786783,-1.242558015692289,-1.6748421234571111,-2.9890329890619824,-5.712319583053951,23.22432912952001,0.40839958190917613,0.5214281644177348,1.4878802299499512,-0.01698063106551473,2.992741090965417,0.7354497994422182,2.240310660457684,-1.3929233488136887,91.04441072022233,13.349839292289388,0.7524304305077321,8,-1.0588006973266602,-1.5217008590698242,-3.479750156402588,-5.043500900268555,0.16740036010742188,4,-0.03727939375888345,-1.3477585519272886,24.797800064086914,-1.411315003452686,24.387399673461914,1.8788390677643456,24.73859977722168,-0.03727939375888345 3669,2020-08-24,24.834999084472656,25.42720031738281,24.82040023803711,25.36000061035156,11925000.0,-0.009168282833786345,-1.1898265418502074,-1.982626483807781,66.67960985760014,66.66521566326222,-0.8488423334488964,-1.3590621024968996,-2.6549831775244392,-5.3394221611854675,23.56922317286121,0.6068000793456996,0.5114617937721455,1.1592591285705574,-0.4053731352469079,2.7238913923880226,0.37694299666182474,1.94157526047929,-0.8902921625067179,51.9005304382315,-22.38351438288265,0.7823161319087323,8,-0.5929985046386719,-1.1720991134643555,-3.2182488441467285,-4.722399711608887,0.03920173645019531,0,-0.00577404027374262,-1.6657910135581369,25.064800262451172,-1.3477585519272886,24.797800064086914,-1.411315003452686,24.387399673461914,-0.00577404027374262 3670,2020-08-25,25.39299964904785,25.471599578857425,24.926799774169922,24.95039939880371,12655000.0,0.022468314280070567,-1.2245829374289465,-0.8430456454449071,69.60052047978905,67.7714850920102,-1.1429917991979757,-1.7592988510442282,-3.1203600477281164,-5.753077892268266,24.511620232521643,0.6366004943847692,0.5712082011196102,1.5598397254943848,-0.03181953967896689,3.1514989906677364,0.7640100929077107,2.355669358081059,-1.1517940479985391,93.55209691021977,20.410560251897763,0.7958296325866757,8,-0.9841995239257812,-1.707900047302246,-3.5372490882873535,-5.0276994705200195,-0.6325988769531214,1,-0.016744753063584472,-1.1898265418502074,24.834999084472656,-1.6657910135581369,25.064800262451172,-1.3477585519272886,24.797800064086914,-0.016744753063584472 3671,2020-08-26,25.54560089111328,25.684600830078125,25.26799964904785,25.49460029602051,9815000.0,0.006009579182235436,1.5325263347073181,0.11522947640593896,68.49096142272222,68.27468439994973,-1.0401460909911577,-1.808995652942663,-3.1821673249852616,-5.752866090874704,25.311838496863757,0.41660118103027344,0.698798356333878,1.5882308959960945,-0.13234601425505232,3.3088078062472412,0.7279424408705211,2.448519351121668,-1.0583164945023462,90.29330790203801,19.114085318973324,0.8602884551255727,8,-0.894200325012207,-1.7540006637573242,-3.5862503051757812,-5.01970100402832,-0.4496002197265625,2,-0.037579894711157635,-1.2245829374289465,25.39299964904785,-1.1898265418502074,24.834999084472656,-1.6657910135581369,25.064800262451172,-0.037579894711157635 3672,2020-08-27,25.59259986877441,25.810199737548828,25.40099906921387,25.55599975585937,10520000.0,0.0018398070909140252,-1.3612170438975224,0.7176408990613462,70.55598036975597,69.49312641013987,-0.9181324614168673,-1.7384138524860298,-3.130202984338286,-5.670449053573375,26.076247997908524,0.4092006683349574,0.9105061900208007,1.5039999008178668,-0.29731697108004695,3.3053167727157806,0.6033414648689082,2.4046583367668255,-0.8658521854700361,78.89429293985059,8.196329241639845,0.900658435948957,8,-0.7792997360229457,-1.738200187683102,-3.3716497421264613,-4.8364000320434535,-0.5324001312255824,3,-0.02745326706659501,1.5325263347073181,25.54560089111328,-1.2245829374289465,25.39299964904785,-1.1898265418502074,24.834999084472656,-0.02745326706659501 3673,2020-08-28,26.03019905090332,26.05719947814941,25.65819931030273,25.69980049133301,12555000.0,0.017098660721172942,1.0759665766910513,9.02725519829059,78.90080910668726,70.15153607507769,-1.1121879375322656,-2.0506228324814337,-3.4663042020592627,-5.979343552220417,27.31682207891445,0.464599609375,1.0348955739077255,1.79524917602539,-0.1396359173621491,3.730134269412929,0.8278066293316186,2.762691722719161,-1.0867609567500551,97.8169110741337,23.064202619048885,0.9674425466937697,8,-0.9035997390747106,-2.0522994995117188,-3.768098831176758,-5.273999214172363,-0.9019985198974609,4,-0.0293197470771005,-1.3612170438975224,25.59259986877441,1.5325263347073181,25.54560089111328,-1.2245829374289465,25.39299964904785,-0.0293197470771005 3674,2020-08-31,26.20560073852539,26.5,26.09819984436035,26.12159919738769,14530000.0,0.006738392099079338,-5.143721655948787,0.25424306100772603,84.26602538161775,71.69924968343024,-1.1093373034780605,-2.074746454527954,-3.52371705641567,-6.03036268875865,28.72640558299183,0.4698009490966797,1.0966059644447625,1.8070808410644545,-0.21591167039948544,3.8300733525283945,0.7955845853324846,2.8185770967964245,-1.039410367572895,81.28659933802936,0.053524049067362967,1.0114962557319704,8,-0.8293008804321289,-1.8526010513305664,-3.943500518798828,-5.449400901794434,-0.6319999694824219,0,-0.037144735802060125,1.0759665766910513,26.03019905090332,-1.3612170438975224,25.59259986877441,1.5325263347073181,25.54560089111328,-0.037144735802060125 3675,2020-09-01,27.44440078735352,27.46999931335449,26.399599075317386,26.5,16730000.0,0.04727233926780183,1.1502662937277301,11.242660248404462,86.91474182496255,74.00110915910857,-2.1500574220928215,-3.147853530861724,-4.666012187123343,-7.150965318954707,30.220854121360986,1.264398574829098,1.2428908938378065,2.838230895996098,0.4705237495301944,5.205938042462002,1.6543773227631462,4.02208446922905,-2.0114484905915226,98.83748728867178,12.649034667018782,1.1838535732329514,9,-1.5831012725830114,-2.606401443481449,-5.045600891113285,-6.688200950622562,-1.8094005584716797,1,-0.09365115989761474,-5.143721655948787,26.20560073852539,1.0759665766910513,26.03019905090332,-1.3612170438975224,25.59259986877441,-0.09365115989761474 3676,2020-09-02,27.58060073852539,27.68919944763184,27.11199951171875,27.5,16600000.0,0.004962759151754925,2.8764506955652225,0.08534590356627818,85.54053611202244,75.92831690256594,-1.9955174678006422,-3.1148738918105927,-4.6820892587767275,-7.158379183860404,31.632963008817583,0.5771999359130895,1.290301126829842,2.7656408309936538,0.12344233639248614,5.407839325594821,1.44454158369307,4.086740078294238,-1.7402390384448942,95.25396857151416,9.848771250561825,1.3210992473005843,9,-1.3464012145996058,-2.5545005798339844,-5.1440510749816895,-6.740200996398926,-1.940801620483402,2,-0.10225302897377875,1.1502662937277301,27.44440078735352,-5.143721655948787,26.20560073852539,1.0759665766910513,26.03019905090332,-0.10225302897377875 3677,2020-09-03,26.57460021972656,27.48439979553223,26.20479965209961,27.109600067138672,23225000.0,-0.036474931359766205,-1.0078442757138766,-6.637654408632729,73.62909792096579,76.06425360845812,-0.7945254116403646,-1.9871932154044956,-3.5708464377819276,-6.041307855601971,32.10008259650466,1.3758010864257812,1.318557335505524,1.6177103042602496,-1.0847275167508386,4.320148125271338,0.26649139375470554,2.9689292147657937,1.1145992279052805,45.120671957656896,-39.74476112418628,1.3512189105055448,9,-0.3198003768920863,-1.450600624084469,-4.138050556182858,-5.444600105285641,-0.9960002899169886,3,-0.05563957824818988,2.8764506955652225,27.58060073852539,1.1502662937277301,27.44440078735352,-5.143721655948787,26.20560073852539,-0.05563957824818988 3678,2020-09-04,26.274599075317386,26.84939956665039,25.17060089111328,26.65780067443848,20270000.0,-0.011289018157514152,3.3810021552260903,0.716264875541005,67.03467225033756,76.10370498542895,-0.34069494430573144,-1.5573676663166047,-3.167531715364678,-5.625989191257727,32.24236615461391,1.6787986755371094,1.3926969405455907,1.1845992088317914,-1.501207446501919,3.8704058641655017,-0.15830411883506557,2.5275025364986483,1.4146003723144531,43.83382898980751,-38.077296026435256,1.3429033276668556,9,0.03340053558349254,-1.1505994796752965,-3.838049411773685,-4.7595987319946325,0.22980117797851207,4,-0.04621951925079526,-1.0078442757138766,26.57460021972656,2.8764506955652225,27.58060073852539,1.1502662937277301,27.44440078735352,-0.04621951925079526 3679,2020-09-08,25.9950008392334,26.701400756835934,25.500200271606445,25.76560020446777,15930000.0,-0.010641389247558308,-2.1602201904838276,-0.5986421645728486,61.238731683547385,75.1746173414021,0.1349446423725844,-1.1164550211638193,-2.7755837926676534,-5.236845607323957,33.357757475918035,1.2012004852294886,1.4231217199105366,0.7662508964538581,-1.7967034276456886,3.329205220553405,-0.5152262655959134,2.0477280585036297,1.5934546661376991,32.73248712012603,-45.29683372728912,1.2814771620497731,9,0.43489933013916016,-0.8207006454467738,-3.545351028442383,-4.4800004959106445,0.4323997497558558,1,-0.033344884794898944,3.3810021552260903,26.274599075317386,-1.0078442757138766,26.57460021972656,2.8764506955652225,27.58060073852539,-0.033344884794898944 3680,2020-09-09,26.42060089111328,26.756799697875977,26.12220001220703,26.440000534057614,15260000.0,0.016372380770903305,-1.0597151674420475,-0.08456664892907725,67.94844639070519,75.1143378934002,-0.14478690616467915,-1.3367132592916064,-3.0898251655154994,-5.560017712975412,34.55413224274182,0.7617988586425781,1.4247059922631173,1.017980861663819,-1.3570489230318294,3.3930106463594676,-0.1695340306840052,2.2054957540116433,1.0711404296875031,49.63077568534251,-28.56121937083195,1.1875148923478247,9,0.009299278259277344,-1.2463006973266566,-3.9709510803222656,-4.905600547790527,0.4443988800048828,2,-0.03205832166955769,-2.1602201904838276,25.9950008392334,3.3810021552260903,26.274599075317386,-1.0078442757138766,26.57460021972656,-0.03205832166955769 3681,2020-09-10,26.1697998046875,27.19440078735352,26.10000038146973,26.547800064086914,16490000.0,-0.00949263370123199,-3.228756941603988,19.484908071972892,62.46274550026629,74.21508957456801,0.22782663696615302,-0.8995857830798997,-2.7324166129800247,-5.203522010155204,35.97429131484385,1.094400405883789,1.482994120362136,0.6196097373962388,-1.5410843986880742,2.780303873480552,-0.4607373306459195,1.6999568054383971,1.2290958989257845,43.184345522245884,-31.88379274278605,1.080347068042157,9,0.2601003646850586,-0.9954996109008754,-3.7251501083374023,-4.654799461364746,0.6238002777099609,3,-0.02043575341794812,-1.0597151674420475,26.42060089111328,-2.1602201904838276,25.9950008392334,3.3810021552260903,26.274599075317386,-0.02043575341794812 3682,2020-09-11,25.94939994812012,26.520000457763672,25.44219970703125,26.50539970397949,15545000.0,-0.008421916033453991,2.6835216124427177,1.470897815633165,58.10398953541569,71.90433184442672,0.5634096660623129,-0.5456428591719629,-2.4160885272842165,-4.870597789182437,36.35787203006892,1.0778007507324219,1.474658649724116,0.29666986465454315,-1.7241259348916387,2.317465664200725,-0.713728035118546,1.3070677644276323,1.360363962993162,38.48201882279329,-33.13737449207986,1.0103978997730902,9,0.48050022125243785,-0.7750997543334961,-3.493050098419193,-4.434399604797367,0.7623996734619105,4,-0.011930943709569708,-3.228756941603988,26.1697998046875,-1.0597151674420475,26.42060089111328,-2.1602201904838276,25.9950008392334,-0.011930943709569708 3683,2020-09-14,25.34379959106445,26.36000061035156,25.090599060058594,26.23240089416504,21890000.0,-0.023337740304840593,1.2196200980187875,1.5982044843295728,54.360945669886526,68.58154520978994,1.186140273714404,0.19711735484593262,-1.7119401282809292,-4.185371855443819,36.457517623372915,1.2694015502929652,1.454856808541269,-0.38959045410156534,-2.2057697390730446,1.426588830869914,-1.2976800965873068,0.5184991883841761,1.8803977992488328,12.035379937225445,-59.51392567768568,0.9080896424857399,9,1.0460996627807653,-0.16949939727782493,-2.654200077056881,-3.800899505615231,1.6256008148193395,0,0.009264606828247812,2.6835216124427177,25.94939994812012,-3.228756941603988,26.1697998046875,-1.0597151674420475,26.42060089111328,0.009264606828247812 3684,2020-09-15,25.547199249267575,25.827800750732425,25.381999969482425,25.67200088500977,16490000.0,0.008025618158487902,1.0430769230768897,0.14044727968181595,51.40718693158574,64.63626133274806,0.9828856394625127,0.09488883535389192,-1.8571877587134011,-4.30228801582658,36.17163370131763,0.48400115966797586,1.4281898006970088,-0.24733076095581552,-1.942063231031824,1.447401709120193,-1.094696995993818,0.6000354740821869,1.5489822412304264,21.70357516514062,-45.11842095317037,0.8473662350380041,9,0.8427000045776403,-0.3728990554809499,-2.7981996536254847,-3.9696989059448207,1.7860012054443395,1,0.037467942950958344,1.2196200980187875,25.34379959106445,2.6835216124427177,25.94939994812012,-3.228756941603988,26.1697998046875,0.037467942950958344 3685,2020-09-16,25.31739997863769,25.736799240112305,25.28260040283203,25.72920036315918,15235000.0,-0.008995086638957983,1.127404297136731,3.2996393202101353,47.94643001199084,60.45913843274456,0.982568008576088,0.3902837336237255,-1.5598629106401098,-3.9913973705724146,35.4032042096028,0.45419883728027344,1.3107185776956705,-0.5060700416564963,-2.1436854528265634,1.1315453695135709,-1.3248777472415298,0.3127376639285373,1.6584465660339447,10.780527253902358,-50.88013530947674,0.8188077055850327,9,0.9700994491577184,-0.060600280761711645,-2.487899780273434,-3.739899635314938,0.6884002685546946,2,0.04384338878748051,1.0430769230768897,25.547199249267575,1.2196200980187875,25.34379959106445,2.6835216124427177,25.94939994812012,0.04384338878748051 3686,2020-09-17,24.50740051269531,25.02779960632324,24.180599212646484,24.814800262451172,22610000.0,-0.031993785563519284,1.3103414197736478,0.7464775685264633,41.413475855253765,56.87962486988767,1.4648326083905836,1.2751098607001872,-0.6937945183693088,-3.1043849736310456,34.67652027560521,1.1368007659912074,1.1249655503681346,-1.322069549560549,-2.938270163312822,0.2941310641917241,-2.1301698564366873,-0.5139692426844107,2.355331182899544,13.969441998499669,-43.6312581024488,0.808100306876137,9,1.180099487304691,0.8655996322631907,-1.5972504615783656,-2.929900169372555,2.274200439453132,3,0.09619948297664505,1.127404297136731,25.31739997863769,1.0430769230768897,25.547199249267575,1.2196200980187875,25.34379959106445,0.09619948297664505 3687,2020-09-18,24.309600830078125,24.947200775146484,24.018800735473636,24.6200008392334,39165000.0,-0.00807101848744507,-1.0816139758160308,1.009760123102876,35.84894945875219,53.41454455971151,1.4612167354096712,1.5119795625384356,-0.44180977303301816,-2.8252431860085423,34.157988643476486,0.928400039672848,0.7629233600067487,-1.4954592704772942,-3.1901095891154654,0.19919104816087696,-2.342784429796378,-0.6481341111582104,2.338560266880858,12.42098539833776,-38.43644911046134,0.8473251593190854,9,1.2969999313354528,1.2079992294311523,-1.3994507789611816,-2.732100486755371,1.9299983978271484,4,0.102181819836626,1.3103414197736478,24.50740051269531,1.127404297136731,25.31739997863769,1.0430769230768897,25.547199249267575,0.102181819836626 3688,2020-09-21,24.13039970397949,24.15620040893555,23.60000038146973,23.88479995727539,15430000.0,-0.007371619441686295,2.742919669616581,-0.791236274033871,32.94318056757035,50.27059443571406,1.45755471197198,1.7050049640735168,-0.2109748459307461,-2.569380586213139,33.44642062367171,0.7096004486083949,0.39095842702944594,-1.6279403686523466,-3.4548783408344086,0.1989976035297154,-2.541409354743376,-0.7144713825613174,2.2548253568309597,23.808206957309086,-22.241768879254774,0.9134689860910309,9,1.266800880432136,1.5142002105712962,-1.1506991386413539,-2.508499145507809,2.0725994110107457,0,0.10697708903582015,-1.0816139758160308,24.309600830078125,1.3103414197736478,24.50740051269531,1.127404297136731,25.31739997863769,0.10697708903582015 3689,2020-09-22,24.69160079956055,24.85280036926269,24.30739974975586,24.476600646972656,15120000.0,0.02325701614832809,1.0297779607598307,0.8754086902497068,24.537523834794385,45.447158596168414,0.773348851269418,1.193712247106312,-0.69418101273898,-3.0486682597348995,32.12374059101041,0.7224006652832031,0.13508024391593665,-1.05956935882568,-2.902817757161472,0.7836790395101119,-1.9811935579935778,-0.1379451596577823,1.359397299729011,51.08578253286188,11.229216960868719,0.9216241991678962,9,0.7055997848510742,0.9529991149902344,-1.6556000709533727,-3.0134000778198278,0.3791999816894496,1,0.09224997701905902,2.742919669616581,24.13039970397949,-1.0816139758160308,24.309600830078125,1.3103414197736478,24.50740051269531,0.09224997701905902 3690,2020-09-23,24.96780014038086,25.81859970092773,24.808799743652344,25.00659942626953,26590000.0,0.011185963318555814,-4.660312403109043,-0.1804616667553775,26.442583504958947,41.4449183744676,0.3010570535128885,0.9317985211565691,-0.8966589583099349,-3.239357285971238,30.62919895448115,1.1269989013671804,-0.05271727034938323,-0.7621100425720222,-2.632363324917378,1.1081432397733337,-1.6972366837446984,0.173016598600654,-1.3677997589111293,61.65149997635806,27.6125386351264,0.9351266411726775,9,0.09220027923583984,0.6767997741699254,-1.76539945602417,-3.123199462890625,-0.11179924011230469,2,0.09473803462986918,1.0297779607598307,24.69160079956055,2.742919669616581,24.13039970397949,-1.0816139758160308,24.309600830078125,0.09473803462986918 3691,2020-09-24,24.58559989929199,24.91860008239746,24.310400009155273,24.7898006439209,12025000.0,-0.015307725908568548,1.6340431859108857,5.263002654606325,29.793977076011444,38.29936143453379,0.4860161571829913,1.3053144385969837,-0.4634075076882631,-2.7730266401297996,28.704484040715094,0.6574001312255859,-0.1987263081942281,-1.0963102340698292,-3.034522697607237,0.8419022294675784,-2.0654164658385348,-0.1272040023011236,-0.9412275314330998,44.424403684710335,11.300286960460532,0.9691062317687043,9,0.3944005966186559,1.0590000152587962,-1.1889996528625453,-2.5467996597290004,-0.555999755859375,3,0.057765535667945844,-4.660312403109043,24.96780014038086,1.0297779607598307,24.69160079956055,2.742919669616581,24.13039970397949,0.057765535667945844 3692,2020-09-25,24.88999938964844,25.069599151611328,24.34779930114746,24.47719955444336,11720000.0,0.012381210611225324,-1.1494922070250375,-2.0215393237436774,35.946571615415735,36.25331987292593,0.01736309134004088,0.9966792810116196,-0.7094967774750849,-2.9891482853638642,26.553276130281517,0.7217998504638672,-0.43235921146508005,-0.756780719757078,-2.727013664124744,1.213452224610588,-1.741897191940911,0.22833575242675508,-1.202142475128177,58.14474911557509,25.28580091986825,0.9851164721838322,9,-0.17609882354736328,0.7546005249023438,-1.3004994392395055,-2.7949991226196325,-1.1191997528076207,4,0.07599845756873358,1.6340431859108857,24.58559989929199,-4.660312403109043,24.96780014038086,1.0297779607598307,24.69160079956055,0.07599845756873358 3693,2020-09-28,25.267000198364254,25.49880027770996,24.8700008392334,25.26320075988769,9805000.0,0.015146678102073485,1.6906289277377453,0.009204069751323698,42.75419600624795,35.29187643677729,-0.4153565370663337,0.5898097402878122,-1.0269306542193526,-3.2737640764770326,24.207502686836712,0.6287994384765625,-0.6134345861352948,-0.3416199684143102,-2.310147811795641,1.6269078749670207,-1.3258838901049756,0.6426439532763553,-1.5365284281158402,63.499237666350204,29.359235041071003,0.9842639216906657,9,-0.5577001571655238,0.37759971618653054,-1.6775002479553187,-3.1719999313354457,-1.0760002136230433,0,0.03849285716172912,-1.1494922070250375,24.88999938964844,1.6340431859108857,24.58559989929199,-4.660312403109043,24.96780014038086,0.03849285716172912 3694,2020-09-29,25.232200622558594,25.333999633789066,24.9025993347168,25.265199661254886,8940000.0,-0.0013772737377788502,4.05747794684862,-8.685240963856357,37.17406322640252,34.09494679393414,-0.48046445269164195,0.5775572023123274,-0.9494712729520671,-3.1555743071256828,21.3493304046754,0.4314002990722656,-0.7618150404646293,-0.32774953842163157,-2.282213490465523,1.6267144136222598,-1.3049815144435755,0.6494824376003123,-1.459966293696592,61.11926812025848,27.743314437370714,0.9772319760219452,9,-0.5229005813598633,0.41239929199219105,-1.457651138305664,-2.9934005737304688,0.3151988983154297,1,0.03847458677717186,1.6906289277377453,25.267000198364254,-1.1494922070250375,24.88999938964844,1.6340431859108857,24.58559989929199,0.03847458677717186 3695,2020-09-30,24.87420082092285,25.440000534057614,24.68740081787109,25.23600006103516,14345000.0,-0.014188211602743639,-1.0467785901582172,10.963932720650913,36.3333433931895,33.53048763148256,-0.214500899773995,0.7727506045902004,-0.5516923008682184,-2.7244632710773544,17.572794643505908,0.7525997161865234,-0.8597539348032761,-0.5572393417358406,-2.31842709675346,1.203948413281779,-1.4378332192446486,0.32335453577296747,-1.0610391846195348,47.44199632782507,14.674432679491488,0.8805938775088089,9,-0.1649007797241211,0.7703990936279332,-0.921750545501709,-2.5156002044677734,1.3321990966796875,2,0.007903769923807147,4.05747794684862,25.232200622558594,1.6906289277377453,25.267000198364254,-1.1494922070250375,24.88999938964844,0.007903769923807147 3696,2020-10-01,24.76040077209473,25.29999923706055,24.6200008392334,25.11140060424805,17450000.0,-0.004575023320242622,-1.1525758879379182,0.9701508274156805,37.16925815359235,33.677188597575906,-0.06821185928497542,0.700342148527664,-0.41290962508654516,-2.540058178446767,13.435606803949693,0.679998397827152,-0.9619361839519058,-0.5300293922424295,-1.9930610144002436,0.9330022299153846,-1.2615452033213366,0.20148641883647755,-0.9071303744989265,35.84718687029408,3.645387530059665,0.7315158110789078,10,-0.051100730895999646,0.8841991424560547,-0.7134509086608922,-2.3796005249023473,1.7629985809326136,3,0.0038610089171726703,-1.0467785901582172,24.87420082092285,4.05747794684862,25.232200622558594,1.6906289277377453,25.267000198364254,0.0038610089171726703 3697,2020-10-02,25.09600067138672,25.31419944763184,24.28000068664551,24.285999298095703,14080000.0,0.013553896093241535,-1.5163029858642703,-2.3076973237331884,47.16048324982803,35.25688889560454,-0.3134974970098199,0.26170748264154753,-0.6776928422725632,-2.801081818187342,11.037749309372154,1.0341987609863281,-1.0226400219544516,-0.12049951553344584,-1.4540021862361137,1.213003155169222,-0.787250850884778,0.5462518198178863,-1.2034236877242783,66.95112065376938,30.86832199378361,0.6667513353513334,10,-0.046700477600097656,0.548599243164066,-0.8745002746582031,-2.5437002182006836,0.4665985107421875,4,-0.04249284744281845,-1.1525758879379182,24.76040077209473,-1.0467785901582172,24.87420082092285,4.05747794684862,25.232200622558594,-0.04249284744281845 3698,2020-10-05,25.060199737548828,25.28000068664551,24.84000015258789,25.161399841308594,10010000.0,-0.0014265593273875554,1.6004621801374932,-0.12493818788058605,44.196584429186586,37.441228961648115,-0.1474389986016469,0.21277282146946064,-0.5759822352367472,-2.681450397527094,10.21524987766352,0.44000053405762074,-0.9711466972847624,-0.09558048248290874,-1.333380551870075,1.1422195869042575,-0.7144805171764901,0.5233195522106726,-1.1291022995410813,67.25854771825179,28.144171809824897,0.6189000346935831,10,-0.010899543762207031,0.5844001770019567,-0.7263498306274414,-2.1290998458862305,-0.19919967651366832,0,-0.051452107892661414,-1.5163029858642703,25.09600067138672,-1.1525758879379182,24.76040077209473,-1.0467785901582172,24.87420082092285,-0.051452107892661414 3699,2020-10-06,25.12820053100586,25.839599609375,24.96059989929199,25.04960060119629,23475000.0,0.002713497664391884,-5.851092297057066,-0.7766783519921595,47.6549412547359,39.79815760051222,-0.16426991612717856,0.08063829033751091,-0.5840933807325754,-2.673823588832292,9.435191105787558,0.8789997100830114,-0.8573862322203532,0.015760326385496626,-1.157324680519224,1.1888453332902174,-0.5707821770668637,0.602302829837857,-1.1593530477397138,54.38576752001691,11.204557927570733,0.5865425034523611,10,-0.06840038299560547,0.5163993835449254,-0.575951099395752,-1.9913005828857422,0.9503993988037109,1,-0.037296763256415066,1.6004621801374932,25.060199737548828,-1.5163029858642703,25.09600067138672,-1.1525758879379182,24.76040077209473,-0.037296763256415066 3700,2020-10-07,25.57360076904297,25.90699958801269,25.321199417114254,25.45199966430664,12085000.0,0.017725114756527383,-2.057399406693554,1.5470892280812445,64.528252064638,43.6575214881374,-0.575187460137073,-0.4547878227876403,-0.9433994924394966,-3.0528748432727575,8.581784580982976,0.7787990570068324,-0.6863343060959437,0.5035105705261245,-0.5226857052439513,1.5297068462962002,-0.009587567358913418,1.0166087084111624,-1.529923200732469,79.50835623247407,31.2840579894756,0.5130981378850371,10,-0.4801006317138672,0.07099914550781605,-0.7089509963989258,-2.2153005599975586,-0.3882007598876953,2,-0.0010245427855690714,-5.851092297057066,25.12820053100586,1.6004621801374932,25.060199737548828,-1.5163029858642703,25.09600067138672,-0.0010245427855690714 3701,2020-10-08,25.63500022888184,25.76000022888184,25.20000076293945,25.758399963378906,12075000.0,0.0024008922479619166,7.8467344632764515,-1.0147912287856156,68.7574062886848,47.30316978516729,-0.5275529708309321,-0.588479053296389,-0.9425481914755736,-3.055462670472881,7.167213470395829,0.5599994659423899,-0.5015740707168952,0.591650009155277,-0.33713934185463046,1.5204393601651844,0.12725533365032504,1.056044684660229,-1.4795233393892069,83.28214242171343,29.267845805607216,0.4643946755049535,10,-0.5415000915527379,0.009599685668945312,-0.2853507995605504,-1.7917003631591832,-0.606399536132816,3,0.02228982577019556,-2.057399406693554,25.57360076904297,-5.851092297057066,25.12820053100586,1.6004621801374932,25.060199737548828,0.02228982577019556 3702,2020-10-09,25.63979911804199,25.84000015258789,25.538000106811523,25.74959945678711,12190000.0,0.00018720066773170174,1.0784463011702623,0.889793962625833,72.4706594566108,50.604999057429836,-0.4635555064045498,-0.6510409219963229,-0.8807460893504562,-3.0041780714459527,6.709114274124768,0.3020000457763672,-0.33627195566574386,0.6119289398193324,-0.2619755981914338,1.4858334778300986,0.17497667081395107,1.0488812088247137,-1.379230866638153,74.95776838304292,16.415287440552362,0.43695226900538237,10,-0.5462989807128871,-0.09759902954100852,-0.009649276733394885,-1.611399650573727,-0.4263992309570277,4,0.034462057636153176,7.8467344632764515,25.63500022888184,-2.057399406693554,25.57360076904297,-5.851092297057066,25.12820053100586,0.034462057636153176 3703,2020-10-12,25.57859992980957,25.84239959716797,25.509599685668945,25.82379913330078,10240000.0,-0.002386882516148714,1.3569387879156283,2.233137040318166,65.51457935357229,53.753945293782024,-0.39505152067433613,-0.6022255718932961,-0.7566424646496799,-2.8933497556097763,6.691768013897869,0.33279991149902344,-0.17244122948455853,0.5389897346496575,-0.358768142429124,1.436747611728439,0.09011079611026673,0.9878686731890483,-1.2192457982092044,65.30010923323147,5.574218973259448,0.44887893853939065,10,-0.48509979248046875,-0.18139934539794567,0.11079978942871094,-1.5502004623413086,-0.20899963378905895,0,-0.0006255521304751044,1.0784463011702623,25.63979911804199,7.8467344632764515,25.63500022888184,-2.057399406693554,25.57360076904297,-0.0006255521304751044 3704,2020-10-13,26.5044002532959,26.60000038146973,25.4414005279541,25.64579963684082,20020000.0,0.03619433143435624,1.2072754624835038,-3.501645210221306,71.90012325294263,57.70580972264348,-1.2531997331500477,-1.5311403048450387,-1.6020352889762677,-3.76259578033072,7.00363001118601,1.1585998535156286,-0.03546504777704129,1.416930007934571,0.3243227634063217,2.5095372524628203,0.8706263856704481,1.963233630198694,-2.052187394310792,93.17141755551386,32.29744184002847,0.5463036222641238,10,-1.0643997192382777,-1.1071996688842738,-0.7884006500244141,-2.4760007858276367,-0.5844001770019531,1,-0.06200480586450463,1.3569387879156283,25.57859992980957,1.0784463011702623,25.63979911804199,7.8467344632764515,25.63500022888184,-0.06200480586450463 3705,2020-10-14,26.427400588989254,26.839799880981445,26.29599952697754,26.6033992767334,14230000.0,-0.0029051653148449708,-1.4785749680515348,-0.20498318353275072,78.75118948796353,62.32602431535139,-1.042320039198703,-1.440577544926569,-1.4553804453747752,-3.638173163413626,7.565841645312476,0.5438003540039062,0.039080843437631074,1.2844303131103487,0.040375323459226564,2.528485302761471,0.6624028182847859,1.9064578079359116,-1.803364728205377,74.85062118556223,11.404478489809094,0.6220274948255616,10,-0.8675003051757777,-1.0302000045776296,-0.6253004074096644,-2.3728008270263636,-0.2182006835937429,2,-0.01319844749789767,1.2072754624835038,26.5044002532959,1.3569387879156283,25.57859992980957,1.0784463011702623,25.63979911804199,-0.01319844749789767 3706,2020-10-15,26.864999771118164,26.89800071716309,26.10000038146973,26.12299919128418,13090000.0,0.016558540468457172,-1.0253861905707236,-4.21594381949403,79.59956069563776,65.93036625377471,-1.2851320332101466,-1.7839597093346988,-1.820459132889404,-4.012964752063489,7.476529501695538,0.7980003356933594,0.16286607292163424,1.6041495323181145,0.17992536105891332,3.0283737035773157,0.8920374466885157,2.3162616179477133,-2.01938750831453,97.73438543469868,32.22894157391437,0.7121120856296003,10,-0.9959993362426758,-1.4677991867065394,-1.0628995895385742,-2.8104000091552734,-1.0135993957519531,3,-0.06251999911679074,-1.4785749680515348,26.427400588989254,1.2072754624835038,26.5044002532959,1.3569387879156283,25.57859992980957,-0.06251999911679074 3707,2020-10-16,26.79360008239746,27.13500022888184,26.71059989929199,26.97760009765625,14875000.0,-0.002657721545840541,-1.425142097318262,-0.24797826344011392,75.18644904103846,69.37368454398046,-1.0589656158977334,-1.5988997791100417,-1.686550592731173,-3.8699127455481204,7.304623377218674,0.42440032958985086,0.3300813046108786,1.4085498809814467,-0.09729157699568347,2.914391338958577,0.6556291519928834,2.16147060997001,-1.701701205070691,79.84174499456024,13.500794773740367,0.7529207289885647,10,-0.7458000183105469,-1.4260997772216761,-0.9914999008178711,-2.7390003204345703,-1.1735992431640625,4,-0.06587391706305212,-1.0253861905707236,26.864999771118164,-1.4785749680515348,26.427400588989254,1.2072754624835038,26.5044002532959,-0.06587391706305212 3708,2020-10-19,26.71179962158203,27.145999908447266,26.559999465942386,26.899999618530273,16010000.0,-0.0030529850622488253,-1.3830828598576863,1.0228259855497621,74.03820648657498,72.30515845862924,-0.8026559544531899,-1.384790424660018,-1.5379184046295293,-3.7178336745520753,6.601873410133427,0.5860004425048793,0.5122073913635141,1.1976794242858873,-0.2978463755327958,2.6932052241045703,0.44991652437654395,1.9454423241952306,-1.3338665550375524,74.52772235904402,7.2153622486346904,0.7477628999093423,10,-0.5387992858886719,-1.3387994766235352,-0.9096994400024414,-2.5218000411987305,-1.4554004669189418,0,-0.05609504996759651,-1.425142097318262,26.79360008239746,-1.0253861905707236,26.864999771118164,-1.4785749680515348,26.427400588989254,-0.05609504996759651 3709,2020-10-20,26.96940040588379,27.28720092773437,26.75860023498535,26.899999618530273,16530000.0,0.00964370757309907,-2.001711308717906,-0.36876083144997013,85.18742272136134,74.60062186493182,-0.8622962515191439,-1.5420566142496384,-1.7116660084378914,-3.905761023103505,6.865787320100178,0.5754013061523402,0.6313169894699406,1.3413902282714858,-0.2351296905545759,2.9179101470975475,0.5531302688584567,2.129650187684515,-1.308576644634865,73.23110043619026,3.2646046307481384,0.7882599594130301,10,-0.7257995605468786,-1.5257997512817383,-1.187300682067871,-2.644400596618649,-1.435800552368164,1,-0.05931908332356761,-1.3830828598576863,26.71179962158203,-1.425142097318262,26.79360008239746,-1.0253861905707236,26.864999771118164,-0.05931908332356761 3710,2020-10-21,27.333200454711914,27.333200454711914,26.76000022888184,26.88159942626953,39615000.0,0.013489363625182937,1.5385248913497809,6.507145605452647,89.86118055629433,76.94548567244401,-1.0619207083296196,-1.8124878991048945,-1.9767331559094856,-4.211106332795232,7.323167193940895,0.5732002258300746,0.7908082304191559,1.5869202613830566,-0.12973267317269332,3.3035731959388066,0.7285937941051834,2.44524672866093,-1.37962880349561,100.0,24.655271855535005,0.8583264672778746,10,-0.9458999633789062,-1.8666000366210938,-1.551100730895996,-2.958600997924801,-1.3777999877929688,2,-0.0517027042171474,-2.001711308717906,26.96940040588379,-1.3830828598576863,26.71179962158203,-1.425142097318262,26.79360008239746,-0.0517027042171474 3711,2020-10-22,26.005800247192386,26.279600143432614,25.077800750732425,25.844200134277344,64825000.0,-0.048563658314322966,2.389169636253628,0.35783823051160357,60.78217119483036,75.64676475446842,0.3616390725387255,-0.3934045498645382,-0.5728607672194777,-2.835892669054733,7.927012573455319,2.2553997039794886,0.9084355391120376,0.18851003646851083,-1.4412839851407107,1.8183040580777323,-0.6263869743360999,1.0034070472731216,1.3274002075195277,41.145677851361484,-33.804198526351996,0.8148970108046099,10,0.1997003555297816,-0.539199829101566,-0.233650684356693,-1.5487003326416051,-0.217199325561527,3,0.007821318946917843,1.5385248913497809,27.333200454711914,-2.001711308717906,26.96940040588379,-1.3830828598576863,26.71179962158203,0.007821318946917843 3712,2020-10-23,26.78160095214844,26.96999931335449,25.920000076293945,25.99720001220703,38135000.0,0.029831833574889055,-1.2368946083112142,4.8539628208910335,67.35633536722334,75.85140431154075,-0.26280059755377394,-1.0753593205778529,-1.2835259808419117,-3.5559517028107273,8.287382040902578,1.0499992370605433,0.9430689661442173,0.8697306632995634,-0.7530158546210011,2.492477181220128,0.05835740433928294,1.6811039222598438,0.551599502563473,75.54315975167437,-0.3639363472689041,0.8113732589602813,10,-0.5761003494262731,-1.3150005340576207,-1.251350879669193,-2.2611007690429723,-0.3604011535644567,4,-0.034732821926674595,2.389169636253628,26.005800247192386,1.5385248913497809,27.333200454711914,-2.001711308717906,26.96940040588379,-0.034732821926674595 3713,2020-10-26,26.239599227905273,26.52680015563965,25.70000076293945,26.46260070800781,27205000.0,-0.020237838851067225,3.7057399516921525,-0.2842952739439507,60.22822180570042,74.55452637295828,0.4278134327220364,-0.4814406283913826,-0.6759279727919463,-2.958191473550297,8.272790260897597,1.0816001892089915,0.9501967443364912,0.2790989875793457,-1.32040462766086,1.8786026028195515,-0.520652820040759,1.0788507951994504,1.0484932327270506,51.511866172676136,-25.997335925635483,0.799751807620103,10,-0.03409862518310547,-0.7729988098144531,-0.6774988174438477,-1.7190990447998047,-0.2995986938476598,0,-0.02361310412138251,-1.2368946083112142,26.78160095214844,2.389169636253628,26.005800247192386,1.5385248913497809,27.333200454711914,-0.02361310412138251 3714,2020-10-27,26.202999114990234,26.28280067443848,25.928800582885746,26.214599609375,14905000.0,-0.0013948426802233849,3.7837001907312513,0.052019808924280445,56.26366676182782,72.05591273672098,0.46618835315494067,-0.38828944601945636,-0.5919472836724466,-2.8692798074168593,8.25740992296952,0.3540000915527344,0.9497444028459938,0.1939589500427239,-1.371034341173349,1.7589522412587968,-0.5885376955653143,0.9764555956507621,1.0408875114440903,49.88908893942295,-26.236721415651033,0.782496645608037,10,0.0025014877319335938,-0.39639854431152344,-0.6820988655090297,-1.6824989318847656,-0.02779960632324574,1,-0.036125634175425914,3.7057399516921525,26.239599227905273,-1.2368946083112142,26.78160095214844,2.389169636253628,26.005800247192386,-0.036125634175425914 3715,2020-10-28,25.07080078125,25.91320037841797,25.02300071716309,25.840999603271484,23970000.0,-0.04320873075527165,-1.0563657672582523,66.39362051956593,45.37162008865492,68.252808224834,1.5485640962847285,0.8004313873752835,0.5620993261473721,-1.689471693370546,8.853666069667614,1.1799983978271449,0.9696480405247314,-0.9480693817138679,-2.4852725312870056,0.5891337678592699,-1.7166709565004368,-0.17946780692729902,2.1297641276702883,2.4550641269292184,-69.75964984702549,0.7686015747865691,10,1.1072998046875,0.7357997894287109,0.4500994682312047,-0.5503005981445312,1.6215991973876918,2,0.01845968448729174,3.7837001907312513,26.202999114990234,3.7057399516921525,26.239599227905273,-1.2368946083112142,26.78160095214844,0.01845968448729174 3716,2020-10-29,24.856000900268555,25.287799835205078,24.78140068054199,25.060400009155273,14215000.0,-0.00856773115687992,-1.8642522709128588,0.26538486302828584,43.78431261034189,64.7636819547566,1.6186351946963242,1.0780318689896227,0.8080239151830071,-1.4247109521245882,9.648522559711296,0.5063991546630895,0.8730285525833779,-1.167649269104004,-2.688887129301392,0.35358859109338425,-1.928268199202698,-0.4070303390053098,2.2574614409814444,3.408583858553344,-65.63117522128336,0.7606189300986933,10,1.2012996673583984,0.9505996704101562,0.49629926681518555,-0.33550071716308594,2.08599853515625,3,0.04423075019435285,-1.0563657672582523,25.07080078125,3.7837001907312513,26.202999114990234,3.7057399516921525,26.239599227905273,0.04423075019435285 3717,2020-10-30,24.029600143432614,24.903400421142575,23.82620048522949,24.75399971008301,24565000.0,-0.03324753487706111,1.1055490519189188,3.5440446418573748,39.04557596776969,60.87561189711157,2.2481475504334263,1.9188233279778153,1.643357799720338,-0.549291318209022,10.7450401294328,1.077199935913086,0.7340389556647295,-1.9407299995422385,-3.660651869873128,-0.22080812921134907,-2.800690934707685,-1.080769064376792,2.943938498174905,7.5316478940484055,-59.42077429721823,0.8599609351654449,10,1.5501003265380895,1.5501003265380895,1.2827000617980993,0.4909000396728551,2.8903999328613317,4,0.07320141690659754,-1.8642522709128588,24.856000900268555,-1.0563657672582523,25.07080078125,3.7837001907312513,26.202999114990234,0.07320141690659754 3718,2020-11-02,23.77079963684082,24.20000076293945,23.44580078125,24.20000076293945,18435000.0,-0.010770071289035732,2.514436173758513,0.5924922457963947,28.654424831745786,54.59416768715428,2.2863267684371777,2.188265827197249,1.8996607999290873,-0.2334673128255318,12.003384006138203,0.7541999816894496,0.5332604434357577,-2.135060501098632,-4.080505537547133,-0.18961546465013157,-3.107783019322884,-1.16233798287438,2.9509519522564567,11.455723222659584,-50.024663291868436,0.9727225182242506,11,1.6187009811401367,1.6187009811401367,1.408450603485111,1.0230998992919922,2.5088005065917933,0,0.11149814908352851,1.1055490519189188,24.029600143432614,-1.8642522709128588,24.856000900268555,-1.0563657672582523,25.07080078125,0.11149814908352851 3719,2020-11-03,24.19099998474121,24.332799911499023,23.76479911804199,23.96839904785156,16115000.0,0.0176771650226335,1.244171894722974,-0.5186401510943355,33.42523645357247,48.323507231296304,1.5986822816615849,1.7858122634660418,1.4892025294735944,-0.5907764613890372,13.01366494488168,0.5680007934570348,0.3585842851598926,-1.6680001258850083,-3.733744110089969,0.3977438583199522,-2.700872117987487,-0.6351281337825299,2.2031565235713373,30.201804537316757,-28.365114831267054,1.0328719921024798,11,1.0169000625610352,1.198500633239746,0.9859499931335449,0.6028995513916016,2.1536006927490234,1,0.07229963831257935,2.514436173758513,23.77079963684082,1.1055490519189188,24.029600143432614,-1.8642522709128588,24.856000900268555,0.07229963831257935 3720,2020-11-04,25.547399520874023,25.979999542236328,24.697999954223636,24.76000022888184,28070000.0,0.056070420279789035,-1.8132539197549091,3.5372685443031826,41.40531415799943,46.17052311609286,-0.04209991109926747,0.4504436289818372,0.140518634261948,-1.8857926862486316,13.29844000107538,1.7889995574951172,0.2114016524329827,-0.3102905273437493,-2.376829678852488,1.7562486241649893,-1.3435601030981168,0.7229790484106182,0.55192141473227,82.92951492116057,28.105960878733967,1.0332695757543686,11,-0.33949947357177734,-0.1578989028930664,-0.3704495429992676,-0.7534999847412109,0.45260047912597656,2,0.024573929228296043,1.244171894722974,24.19099998474121,2.514436173758513,23.77079963684082,1.1055490519189188,24.029600143432614,0.024573929228296043 3721,2020-11-05,26.20639991760254,26.24720001220703,25.67700004577637,26.19440078735352,14945000.0,0.02579520456436546,11.183848552156915,0.015238939596530643,46.44242018320042,43.846754762312536,-0.7483497907282555,-0.1723927089972932,-0.5078689463588013,-2.481684915924774,13.673904491880606,0.6998004913330078,0.009022993946842917,0.32013988494873047,-1.7492336406213695,2.3895134105188305,-0.7145468778363195,1.3548266477337805,-2.760599136352539,98.54358157332135,44.94790346920706,1.034686762785051,11,-1.2200994491577148,-0.816899299621582,-1.0294499397277832,-1.4125003814697266,-0.016000747680664062,3,0.018545090610050163,-1.8132539197549091,25.547399520874023,1.244171894722974,24.19099998474121,2.514436173758513,23.77079963684082,0.018545090610050163 3722,2020-11-06,26.523399353027344,26.62980079650879,25.989200592041016,26.10000038146973,13450000.0,0.012096260318910979,1.0138268880807548,35.285805118433295,48.890196707622515,42.58697419585944,-1.2357825626974837,-0.4424874607144922,-0.8118683405958969,-2.7302436215030284,14.012139741022567,0.6406002044677734,-0.26036219409622774,0.5929593086242662,-1.491929849451349,2.6778484666998814,-0.4494852704135397,1.635403887662072,-3.0215705871582017,96.6582461378287,43.822084239132835,1.0424445790378076,11,-1.4855985641479492,-1.1338987350463867,-1.346449375152588,-1.7294998168945312,0.40579986572265625,4,0.015782293846496875,11.183848552156915,26.20639991760254,-1.8132539197549091,25.547399520874023,1.244171894722974,24.19099998474121,0.015782293846496875 3723,2020-11-09,25.562599182128906,26.920000076293945,25.480600357055664,26.50320053100586,25140000.0,-0.03622462408042626,-1.6061941401555442,-2.2215484969569927,42.347022735983806,41.0406804152101,-0.4259020962838207,0.5449946715715868,0.13692803434133793,-1.7081686368920543,14.40957057924019,1.4393997192382812,-0.3644915556155155,-0.367040824890136,-2.4525106540434223,1.7184290042631503,-1.409775739466781,0.6756940896865089,-1.9356515350341787,56.97894010158181,6.444897060714531,1.0427349145766436,11,-0.3796987533569336,-0.17309856414794922,-0.21564912796020508,-0.7686996459960938,2.449800491333008,0,0.05310105144214017,1.0138268880807548,26.523399353027344,11.183848552156915,26.20639991760254,-1.8132539197549091,25.547399520874023,0.05310105144214017 3724,2020-11-10,24.86100006103516,25.607999801635746,24.40399932861328,25.43899917602539,27630000.0,-0.027446313893785934,1.6288209425130222,0.6144995599680382,37.02801934610518,40.1136136660379,0.07299109138337201,1.1775344594372505,0.8124686383531987,-0.9426305885016042,14.20808882561351,1.2040004730224645,-0.6079337516874723,-0.9864699363708453,-3.105815899203037,1.1328760264613464,-2.0461429177869412,0.07320304504525055,-1.0364692681884797,18.16377570011287,-25.034448906534376,1.0596729814160963,11,0.32190036773681285,0.5285005569457972,0.48594999313354137,-0.0671005249023473,3.332599639892571,1,0.05706126378322307,-1.6061941401555442,25.562599182128906,1.0138268880807548,26.523399353027344,11.183848552156915,26.20639991760254,0.05706126378322307 3725,2020-11-11,26.07859992980957,26.399799346923828,25.15999984741211,25.214799880981445,17535000.0,0.04897630287539245,-1.5473584380670218,-1.494466040562579,50.386442987104644,40.847183707900435,-1.1025652188142168,-0.07118626864287236,-0.45751473905134077,-2.1075374893534224,13.456841443861888,1.5387992858886683,-0.7596134108965025,0.24856996536254883,-1.8563739985336234,2.353513929258721,-0.8039020165855355,1.3010419473106332,-2.068340979956055,66.55803273270064,22.145930374461443,1.0524719819480857,11,-0.8956995010375977,-0.6890993118286133,-0.7263998985290527,-1.2847003936767578,2.292800903320316,2,0.01019996274326851,1.6288209425130222,24.86100006103516,-1.6061941401555442,25.562599182128906,1.0138268880807548,26.523399353027344,0.01019996274326851 3726,2020-11-12,25.185400009155273,26.25779914855957,25.13039970397949,26.0,16135000.0,-0.03425030189727751,-1.4386733971866206,-0.9430423070128953,41.631184467767,41.13447354123347,-0.1762620924781615,0.7270043743610373,0.3674517741060157,-1.156375170271744,12.993861027073795,1.1273994445800817,-0.912616962918186,-0.5606499671936049,-2.625370195135716,1.504070260748506,-1.5930100811646604,0.4717101467774505,-1.000556591715334,31.057251523566286,-9.027975653616458,1.0323601139710563,11,-0.0024995803833007812,0.2041006088256836,0.18365001678466797,-0.23780059814453125,3.1744003295898473,3,0.0323441355129801,-1.5473584380670218,26.07859992980957,1.6288209425130222,24.86100006103516,-1.6061941401555442,25.562599182128906,0.0323441355129801 3727,2020-11-13,25.028600692749023,25.559999465942386,24.93000030517578,25.37700080871582,12300000.0,-0.006225802105555234,-1.3093773160124862,0.42769472119133195,43.38353236203326,42.771041044598746,0.15326546108435224,0.7850441764176104,0.4852202015593079,-0.9447438200074565,12.294169584177842,0.6299991607666051,-0.9177771128013212,-0.6291993141174324,-2.6559255725284814,1.3975269442936167,-1.6425624433229586,0.38416381508809394,-0.6796478757778424,24.825166078011748,-13.243998425256436,1.0133631292055254,11,0.3137989044189453,0.3608999252319336,0.34044933319091797,-0.08100128173828125,3.4973983764648473,4,0.04641883465380592,-1.4386733971866206,25.185400009155273,-1.5473584380670218,26.07859992980957,1.6288209425130222,24.86100006103516,0.04641883465380592 3728,2020-11-16,25.21339988708496,25.388999938964844,24.827600479125977,25.15719985961914,12145000.0,0.007383520821021117,1.7560102062314193,-0.16130886555495944,44.67934335958547,44.02149736748908,0.21749042462762347,0.5082933640272174,0.2724041818986649,-1.073383108454074,11.842593135041291,0.5613994598388672,-0.8876318007101354,-0.3694801330566406,-2.3422157699167805,1.6032555038034992,-1.3558479514867088,0.6168876853734275,-0.7101842345544149,40.55519345855306,3.816711880718195,0.9863678184300697,11,0.44859981536865234,0.1761007308959961,0.10445022583007812,-0.1872997283935547,3.0064010620117188,0,0.06805108947420946,-1.3093773160124862,25.028600692749023,-1.4386733971866206,25.185400009155273,-1.5473584380670218,26.07859992980957,0.06805108947420946 3729,2020-11-17,25.36960029602051,25.448400497436523,25.142000198364254,25.368600845336914,8015000.0,0.006195134715471617,2.863815662882477,0.01778381130160742,51.794893769722634,45.17589510212499,0.2749724319888074,0.2383131444517197,0.09843802966545567,-1.166915506910975,11.172762827707508,0.3064002990722692,-0.735872989405685,-0.1332897186279247,-1.9959753537440115,1.729395916488162,-1.064632536185968,0.7980530989301187,-0.7213775780641605,34.47399867764206,-6.328419814619167,0.9313428175580436,11,0.2923994064331019,0.019900321960445666,-0.12424993515015004,-0.24560070037842152,2.8813991546630824,1,0.10417189654564463,1.7560102062314193,25.21339988708496,-1.3093773160124862,25.028600692749023,-1.4386733971866206,25.185400009155273,0.10417189654564463 3730,2020-11-18,25.920000076293945,26.025400161743164,25.25760078430176,25.31240081787109,15140000.0,0.02169524840167747,-1.1411045718434554,607.9332061047128,56.143750740652806,46.2538207196197,-0.24251920678873518,-0.4462689665305781,-0.47741855240455067,-1.654898109171203,10.195006761999153,0.7677993774414027,-0.4593811488344066,0.48777008056640625,-1.1795427378437147,2.155082898976527,-0.34588632863865243,1.321426489771465,-1.1354707168373395,76.38096863847561,29.57416260143941,0.83365640920506,11,-0.25800037384033203,-0.5304994583129883,-0.5013995170593226,-0.7960004806518555,2.1098003387451207,2,0.08771603464280808,2.863815662882477,25.36960029602051,1.7560102062314193,25.21339988708496,-1.3093773160124862,25.028600692749023,0.08771603464280808 3731,2020-11-19,26.20919990539551,26.29999923706055,25.70000076293945,25.77619934082031,12090000.0,0.011157400781262483,-1.0498831931760046,0.7126416936372529,63.4178794842784,47.86800769480368,-0.5937156303383055,-0.7583292275618412,-0.7811542144923784,-1.8814123723326475,10.01257748460575,0.5999984741211009,-0.21612302310488474,0.766799926757816,-0.917637071153603,2.451236924669235,-0.0754185721978935,1.6090184257135256,-1.296542302928664,93.83323768946879,40.320999652425144,0.8422184989557091,11,-0.5472002029418981,-0.8196992874145543,-0.7306494712829625,-1.0348997116088867,1.6350002288818324,3,0.08249778457713464,-1.1411045718434554,25.920000076293945,2.863815662882477,25.36960029602051,1.7560102062314193,25.21339988708496,0.08249778457713464 3732,2020-11-20,25.85140037536621,26.17020034790039,25.76099967956543,26.14640045166016,10125000.0,-0.013651676942478597,1.3887964102192951,-0.6812925904227407,62.65418765385124,50.12435935234451,-0.3813686305808517,-0.49939538917048054,-0.4352426434502945,-1.4674809801024793,10.600712255375496,0.4482002258300817,-0.12711944389054253,0.45551042556762766,-1.121152701092143,2.0321735522273983,-0.3328211377622594,1.2438419888975147,-0.8183022244697362,69.53278727811363,10.2586487886799,0.788331563329886,11,-0.44950103759765625,-0.4618997573852539,-0.21829986572265625,-0.6771001815795863,1.6319999694824254,4,0.09703149256738763,-1.0498831931760046,26.20919990539551,-1.1411045718434554,25.920000076293945,2.863815662882477,25.36960029602051,0.09703149256738763 3733,2020-11-23,25.6200008392334,25.918800354003906,25.43840026855469,25.918800354003906,13085000.0,-0.008951141244685212,2.2155345755376157,1.0128794491319828,58.89545552984624,52.55407448387129,-0.15753709323431764,-0.3339146210036894,-0.19914175656521138,-1.1769219039814054,10.992455691139812,0.4804000854492152,-0.13796429388066755,0.2550908088684096,-1.2754441273884645,1.7856257451252837,-0.5101766592600292,1.0203582769968484,-0.4736885728130744,41.27815523986005,-20.778130605456106,0.7652674681284375,11,-0.006300926208496094,-0.2305002212524414,0.08764934539794922,-0.4457006454467738,2.114198684692383,0,0.11342693734538645,1.3887964102192951,25.85140037536621,-1.0498831931760046,26.20919990539551,-1.1411045718434554,25.920000076293945,0.11342693734538645 3734,2020-11-24,25.25639915466309,25.80500030517578,25.22459983825684,25.714599609375,17465000.0,-0.014192102757994651,-1.224612809012602,1.5334712141812887,47.93305934528998,52.28147630144744,0.29955130628769666,-0.047290573982170514,0.15847594495048156,-0.7778591702801627,11.486269340156198,0.5804004669189418,-0.21339380501984095,-0.06118087768554403,-1.5402723755045074,1.4179106201334193,-0.8007266265950257,0.6783648712239376,1.6636009216308558,2.9569773278303852,-54.12672297115098,0.7395457489094809,11,0.30740070343017223,0.13310146331786754,0.5166010856628382,-0.08209896087646484,1.1260013580322195,1,0.11733271145607693,2.2155345755376157,25.6200008392334,1.3887964102192951,25.85140037536621,-1.0498831931760046,26.20919990539551,0.11733271145607693 3735,2020-11-25,25.533599853515625,25.61599922180176,25.30520057678223,25.38400077819824,9475000.0,0.010975463966776733,-1.023432115782266,-0.32649263827432357,44.94712647102892,52.64991430180987,-0.07050164881564314,-0.3036079352627077,-0.11420276662968831,-1.0122555393170565,11.005108000125748,0.3596000671386719,-0.13876690776221068,0.19287986755371023,-1.2844353213631585,1.670195056470579,-0.5457777269047241,0.9315374620121446,1.3524922180175771,28.733511995870685,-22.151315716340676,0.7386575944584342,11,0.03020000457763672,-0.14409923553466797,0.3100008964538574,-0.35929965972900035,1.5685997009277344,2,0.10642446081858759,-1.224612809012602,25.25639915466309,2.2155345755376157,25.6200008392334,1.3887964102192951,25.85140037536621,0.10642446081858759 3736,2020-11-27,25.955400466918945,25.989999771118164,25.42900085449219,25.540000915527344,7730000.0,0.016519433837107078,1.3153159181167173,2.7767521323931867,45.80031561623435,52.918445774498885,-0.4152603397278405,-0.673343910573422,-0.5003741003255158,-1.39006664034342,10.188944835590483,0.560998916625973,0.07278388505687872,0.5597105026245117,-0.9234675451355798,2.0428885503846033,-0.18187852125553405,1.3012995265045575,0.8974617599487296,77.28428878888664,30.85977600782816,0.741589023880045,11,-0.3916006088256836,-0.7475004196166992,-0.02845001220703125,-0.7811002731323207,0.9127998352050781,4,0.07992170842303192,-1.023432115782266,25.533599853515625,-1.224612809012602,25.25639915466309,2.2155345755376157,25.6200008392334,0.07992170842303192 3737,2020-11-30,25.78860092163086,25.95359992980957,25.2992000579834,25.95359992980957,13400000.0,-0.00642639074286977,6.932167339059267,-0.39720555216287323,51.893319612931265,53.719998691537306,-0.14451479562069736,-0.38789526273178154,-0.29277225149275665,-1.180168149095934,8.457813153179206,0.6562004089355469,0.036375516964440635,0.30496091842651296,-1.0392355554093236,1.6491573922623495,-0.3671373184914053,0.9770591553444312,1.0316960574646004,73.68710907323869,27.416320514881804,0.6720982369179176,11,-0.06760120391845703,-0.5807008743286133,0.047449588775634766,-0.5318012237548793,1.5741996765136719,0,0.07970960576315322,1.3153159181167173,25.955400466918945,-1.023432115782266,25.533599853515625,-1.224612809012602,25.25639915466309,0.07970960576315322 3738,2020-12-01,26.421199798583984,26.47960090637207,25.50419998168945,25.79999923706055,16770000.0,0.024530174353992074,1.6433529925618948,-3.7648745188250445,63.22337910574382,54.98983039553966,-0.656844182088058,-0.8556200322117355,-0.8705996438070898,-1.7663375841122324,6.529155145458051,0.9754009246826207,0.18843636430321808,0.805039787292479,-0.33528057025203495,1.945360144836993,0.23487960852022383,1.3751999660647343,0.36718323769470373,95.34652923636207,43.63999212002591,0.5701601787722563,12,-0.5690994262695312,-1.2382993698120117,-0.5851492881774902,-1.0481996536254847,1.627599716186527,1,0.040202585588924755,6.932167339059267,25.78860092163086,1.3153159181167173,25.955400466918945,-1.023432115782266,25.533599853515625,0.040202585588924755 3739,2020-12-02,25.940000534057614,26.33699989318848,25.741199493408203,26.28899955749512,11025000.0,-0.018212619721840184,1.6777564421279756,-0.5618137604087494,48.65776250157927,54.158053924531494,-0.09635779684249357,-0.24946171040064158,-0.35718315941430134,-1.2317364097034513,4.688555521651168,0.6800003051757812,0.3274708179043735,0.236390495300288,-0.6923790808512784,1.1651600714518544,-0.2279942927754952,0.7007752833760712,0.8171068382606386,54.286683794657705,4.2745741742894126,0.4643847880757827,12,-0.08790016174316051,-0.757100105285641,-0.1039500236511195,-0.4224004745483363,2.1124000549316406,2,0.0691672688099021,1.6433529925618948,26.421199798583984,6.932167339059267,25.78860092163086,1.3153159181167173,25.955400466918945,0.0691672688099021 3740,2020-12-03,26.17519950866699,26.452999114990234,26.020000457763672,26.023799896240234,10480000.0,0.00906703815601606,-4.4465757368553644,-0.43381099160543746,60.98557272993616,53.887797618493465,-0.32581247819620174,-0.45873555613421857,-0.5656717247976992,-1.4161263864921416,4.800233460534649,0.5129985809326207,0.45483052873187546,0.4401994705200174,-0.5085614563321101,1.388960397372145,-0.03418099290604815,0.914579933946083,0.5512577129700347,74.21203160599127,20.901631047774487,0.4743804634260638,12,-0.3230991363525355,-0.992299079895016,-0.16914892196654918,-0.5305995941162038,1.8576011657714915,3,0.00791592835652355,1.6777564421279756,25.940000534057614,1.6433529925618948,26.421199798583984,6.932167339059267,25.78860092163086,0.00791592835652355 3741,2020-12-04,26.69239997863769,26.754600524902344,26.149999618530273,26.222999572753906,10775000.0,0.019759179669268656,1.0363737982738186,3.100406918880833,67.09828411483136,54.38158611415792,-0.8574309442560697,-0.9883315431898403,-1.0372798189014638,-1.888776020680698,5.309444490982064,0.6046009063720703,0.5119524430365523,0.9330999374389606,-0.08858975221716747,1.9547896270950886,0.42225509261089655,1.4439447822670246,-1.4678001403808523,95.72622465922872,37.20932365946801,0.5108448448280644,12,-0.7027997970581019,-1.509499549865719,-0.7000494003295863,-1.047800064086907,1.2075996398925817,4,0.015352668779639034,-4.4465757368553644,26.17519950866699,1.6777564421279756,25.940000534057614,1.6433529925618948,26.421199798583984,0.015352668779639034 3742,2020-12-07,26.941999435424805,27.04319953918457,26.540000915527344,26.67140007019043,12415000.0,0.009350955964501972,1.1276916624997984,0.5764787627843896,67.5307291271736,55.341060958305405,-1.046064902251448,-1.2700802579256774,-1.2472597230542064,-2.09059886563589,5.825639112687269,0.5031986236572266,0.4910916029744925,1.1617693901062012,0.06014805373279586,2.2633907264796065,0.6109587219194985,1.7125800582929038,-1.6867995834350538,93.42429286175499,31.28722373823983,0.550810668186702,12,-0.8080997467041016,-1.6974992752075195,-1.0100488662719727,-1.2973995208740199,1.2940006256103551,0,-0.0027391854668271653,1.0363737982738186,26.69239997863769,-4.4465757368553644,26.17519950866699,1.6777564421279756,25.940000534057614,-0.0027391854668271653 3743,2020-12-08,26.920000076293945,26.97719955444336,26.440000534057614,26.788799285888672,12905000.0,-0.0008165451559595249,3.374589368228973,0.48485254313747606,66.16347528956234,57.366662729891225,-0.9166651532736871,-1.2028441525861204,-1.197233298741132,-2.022608559939748,6.321478387642659,0.5371990203857457,0.3777831614441425,1.0718999862670913,-0.13544953562831452,2.279249508162497,0.46822522531939015,1.6755747472147924,-1.5932802368164012,90.53767599392344,23.87276275739329,0.6036747609477027,12,-0.7488002777099609,-1.6754999160766602,-1.3402996063232422,-1.2754001617431605,1.1947994232177734,1,0.01644875633713383,1.1276916624997984,26.941999435424805,1.0363737982738186,26.69239997863769,-4.4465757368553644,26.17519950866699,0.01644875633713383 3744,2020-12-09,26.279600143432614,27.1742000579834,26.1481990814209,27.0,11555000.0,-0.023789001896224904,-1.0870604348171902,-5.490819486240159,53.679904125043386,58.33697135811506,-0.1294764783701403,-0.475074366893228,-0.5345480805196523,-1.3482566157785847,5.756269537787224,1.0260009765625,0.27876513884880794,0.36057004928588654,-0.7666291478174827,1.4877692463892558,-0.20302954926579986,0.9241696478375729,-0.8842211159667883,22.491749747575845,-41.170169376126445,0.5635995985516848,12,-0.0429000854492152,-0.8101005554199183,-0.8900995254516566,-0.7121000289916957,2.3099994659423864,2,0.06732215717445111,3.374589368228973,26.920000076293945,1.1276916624997984,26.941999435424805,1.0363737982738186,26.69239997863769,0.06732215717445111 3745,2020-12-10,26.344600677490234,26.517000198364254,26.00320053100586,26.07939910888672,8275000.0,0.002473421730271763,-1.4607338929944746,-0.368131068025426,51.4522375083107,58.964962679456875,-0.07525206604508128,-0.5471791767137759,-0.5645073736655561,-1.3783844581921727,5.865355745706418,0.5137996673583949,0.23874581890015634,0.41227054595947266,-0.7290450025776956,1.5535860944966409,-0.15838722830910967,0.982928320228055,-0.842492388193353,29.154593030926424,-29.423049555391113,0.5706577742685833,12,-0.10790061950683594,-0.5555009841918945,-1.0459003448486328,-0.7771005630493164,3.2677993774414062,3,0.06482542409375847,-1.0870604348171902,26.279600143432614,3.374589368228973,26.920000076293945,1.1276916624997984,26.941999435424805,0.06482542409375847 3746,2020-12-11,26.0,26.41220092773437,25.99139976501465,26.344600677490234,9110000.0,-0.013080504871143206,-1.3261460925308732,-1.2993915507544482,51.598326771855454,58.932185697115116,0.30881562744464475,-0.14590210264610803,-0.1844785937695086,-1.007640745819625,5.948534269483624,0.420801162719723,0.32972562877109013,0.026939868927001953,-1.0589361109511692,1.1128158488051731,-0.5159981210120819,0.5698778588660858,-0.3975662045819277,0.7271079519067031,-54.13228058783025,0.5429379899390853,12,0.3392000198364258,-0.21090030670166016,-0.7012996673583984,-0.43249988555908203,4.073600769042969,4,0.07818464132455683,-1.4607338929944746,26.344600677490234,-1.0870604348171902,26.279600143432614,3.374589368228973,26.920000076293945,0.07818464132455683 3747,2020-12-14,26.190399169921875,26.26059913635254,25.937000274658203,26.17300033569336,11870000.0,0.007323044996995209,3.101411787458299,-0.0504898433608236,56.18975629928935,58.15067205195351,0.2027239170211672,-0.2580287503492258,-0.34732579864552093,-1.1500097238156393,5.828915967315421,0.32359886169433594,0.4373090161601709,0.15924911499023509,-0.8342662174004616,1.1527644473809318,-0.337508551205115,0.6560067811855852,-0.49365939874988385,20.481647239107744,-34.60460083282052,0.4967576661953489,12,0.2673006057739258,-0.40129947662353516,-1.0024986267089844,-0.622899055480957,3.6932010650634766,0,0.0652758454545348,-1.3261460925308732,26.0,-1.4607338929944746,26.344600677490234,-1.0870604348171902,26.279600143432614,0.0652758454545348 3748,2020-12-15,26.92919921875,27.089599609375,26.368999481201172,26.403600692749023,19580000.0,0.02820881209311965,-1.4229958922163752,30.208835781626835,66.78575160741696,60.16489306371325,-0.5100785871329805,-0.9082616432621187,-1.0482667517974882,-1.8389434009342054,5.981697757584515,0.899200439453125,0.5329474101273419,0.8122591972351074,-0.1802574334989444,1.8047758279691593,0.3160008818680815,1.3085175126021333,-1.143811830369323,80.19714822654471,17.751984040062226,0.4962583153670263,12,-0.3735990524291992,-1.1400995254516602,-1.7155485153198242,-1.361699104309082,2.797201156616211,1,0.04852728191691913,3.101411787458299,26.190399169921875,-1.3261460925308732,26.0,-1.4607338929944746,26.344600677490234,0.04852728191691913 3749,2020-12-16,28.012399673461914,28.44440078735352,27.50860023498535,27.60000038146973,34905000.0,0.04022401282388355,-2.1444932960750753,0.7846279462195784,71.41031770377363,61.323198060806305,-1.4174549063119386,-1.879691284332658,-2.0824328585855234,-2.8695185611825664,6.655056258724293,1.5152015686035192,0.6278687326743722,1.7633196830749505,0.5181855583838271,3.008453807766074,1.140752620729387,2.385886745420514,-2.143683524905075,82.77095694507824,15.39801167029357,0.6225670623455624,12,-0.8216991424560547,-1.5881996154785156,-2.726199150085449,-2.444899559020996,1.7726001739501953,2,0.003655517815091658,-1.4229958922163752,26.92919921875,3.101411787458299,26.190399169921875,-1.3261460925308732,26.0,0.003655517815091658 3750,2020-12-17,28.19359970092773,28.42900085449219,27.71579933166504,28.15220069885254,18835000.0,0.00646856497758308,1.7848484961327817,0.10038572538571763,70.17051050706233,61.664556548831975,-1.4329226748640984,-1.9835216440048278,-2.2258407736758024,-2.9867015280495828,7.980755775715679,0.713201522827152,0.6050756987710209,1.83083972930908,0.32445991088770754,3.3372195477304523,1.0776498200983937,2.584029638519766,-2.1188287812671582,89.99756579948246,22.89194927578427,0.7531899092106858,12,-1.0028991699218714,-1.5575990676879847,-2.907399177551266,-2.626099586486813,1.1336002349853587,3,0.014045737779069034,-2.1444932960750753,28.012399673461914,-1.4229958922163752,26.92919921875,3.101411787458299,26.190399169921875,0.014045737779069034 3751,2020-12-18,28.371400833129886,28.5,28.219200134277344,28.36000061035156,21920000.0,0.006306436002789129,1.090851636451432,0.27537433771040026,73.22996712093952,62.29780521480597,-1.5058694373367238,-2.098628308560915,-2.3649839282644507,-3.1118437346250936,9.150262591194812,0.3064002990722692,0.7368069966166999,1.9005308151245153,0.14998758987919203,3.6510740403698385,1.0252592025018537,2.775802427747177,-2.107059524053877,94.9824744186048,27.52341787812037,0.8752716126226612,12,-1.1529006958007848,-1.707600593566898,-3.0852003097534215,-2.8039007186889684,1.2393989562988246,4,0.04374120365437206,1.7848484961327817,28.19359970092773,-2.1444932960750753,28.012399673461914,-1.4229958922163752,26.92919921875,0.04374120365437206 3752,2020-12-21,28.35980033874512,28.47960090637207,27.816999435424805,28.0,14985000.0,-0.00040887985943993677,1.2108770154554047,31.560816463089225,69.62861509618044,62.68282074887464,-1.421488676674592,-1.9915786533522848,-2.3142179174797874,-3.045625850621594,10.145762933689387,0.6626014709472656,0.7932688195494997,1.7635103225708058,-0.15183596306626512,3.6788566082078766,0.8058371797522703,2.721183465389341,-1.871893160576711,93.42094663900386,28.271288342679867,0.9576731428185347,12,-1.1413002014160192,-1.6960000991821325,-3.073599815368656,-2.7923002243042028,1.2402000427246094,0,0.060430623975742837,1.090851636451432,28.371400833129886,1.7848484961327817,28.19359970092773,-2.1444932960750753,28.012399673461914,0.060430623975742837 3753,2020-12-22,28.52599906921387,28.597400665283203,27.95000076293945,28.36000061035156,16355000.0,0.005860363207200958,3.192982131055421,0.4613627086657736,77.9676288673404,65.3814568313521,-1.4929150595314304,-2.0331450111411513,-2.436539445073315,-3.1578450339337287,11.403912422110938,0.6473999023437536,0.7811154085707734,1.7844091415405323,-0.25592180724827074,3.8247400903293354,0.764243667146129,2.8045746159349356,-1.8368826088623003,93.44217782410318,25.806453887186464,1.0201654743944018,12,-1.2587985992431676,-1.813498497009281,-3.160048961639408,-2.9584989547729528,1.6544017791748011,1,0.0475917131763719,1.2108770154554047,28.35980033874512,1.090851636451432,28.371400833129886,1.7848484961327817,28.19359970092773,0.0475917131763719 3754,2020-12-23,28.21980094909668,28.71039962768555,28.12100028991699,28.69099998474121,9995000.0,-0.010734001616358846,1.3113775590345,-2.838574760717324,71.77796053166206,67.63987050061334,-0.9862739068247706,-1.574266548225797,-2.118963395897538,-2.7962014246434492,12.536479488162646,0.5893993377685618,0.7425006806490835,1.3300409317016602,-0.6864303472586144,3.3465122106619347,0.3218052922215229,2.3382765711817974,-1.3016903841533143,50.673785182670684,-15.463763093552942,1.008235639480137,12,-0.8961009979248047,-1.2936010360717773,-2.6940507888793945,-2.7547006607055664,2.2411994934082067,2,0.05338802456428238,3.192982131055421,28.52599906921387,1.2108770154554047,28.35980033874512,1.090851636451432,28.371400833129886,0.05338802456428238 3755,2020-12-24,28.250999450683594,28.37080001831055,28.137399673461914,28.21820068359375,5065000.0,0.0011055535665609462,-1.4012283903377458,-0.06960703356487104,68.51861504314672,69.51990253075682,-0.8030617137829417,-1.4666415413610778,-2.1357045417595515,-2.776913601199734,13.730251885782344,0.23340034484863637,0.7200062318838008,1.2253694534301758,-0.7724626540383284,3.22320156089868,0.2264533996959237,2.224285507164428,-1.0819684169563217,48.57845554751379,-13.245586062649132,0.9989160537342517,12,-0.9272994995117188,-1.2834997177123988,-2.7252492904663086,-2.8614988327026367,1.748800277709961,3,0.054298977967358164,1.3113775590345,28.21980094909668,3.192982131055421,28.52599906921387,1.2108770154554047,28.35980033874512,0.054298977967358164 3756,2020-12-28,28.029800415039066,28.459999084472656,28.016000747680664,28.459999084472656,8720000.0,-0.007829777351086809,1.064154858389345,-13.116306117701683,63.01260782407001,70.27799714462134,-0.2946407286108865,-1.140541525509601,-1.9164277110602477,-2.5078126217539634,15.112107144246991,0.4439983367919922,0.8218973173073962,0.9004504203796415,-1.0787382804385182,2.879639121197801,-0.08914393002943655,1.8900447707887196,-0.6449777781576351,23.819222500475327,-32.602780980427546,0.9895943504090797,12,-0.4901008605957067,-1.062300682067871,-2.504050254821781,-2.640299797058109,1.5611991882324183,0,0.046286434496976225,-1.4012283903377458,28.250999450683594,1.3113775590345,28.21980094909668,3.192982131055421,28.52599906921387,0.046286434496976225 3757,2020-12-29,27.844200134277344,28.161800384521484,27.54680061340332,28.04759979248047,9115000.0,-0.006621534153419817,1.8485343746134955,0.47280401510986964,60.63913830679988,69.59504011121943,0.1678755684614721,-0.8359019578364482,-1.7326441808924216,-2.2801916577792802,16.36513088570146,0.6149997711181641,0.9414308743548467,0.6120701789855971,-1.285782947603984,2.509923305575178,-0.3368563843091934,1.5609967422803877,0.8661994934082067,25.558591681815347,-25.451337814510854,0.9489265632947897,12,0.26529979705810547,-0.8767004013061488,-2.3184499740600586,-2.4546995162963867,2.2933998107910156,1,0.06344587550125436,1.064154858389345,28.029800415039066,-1.4012283903377458,28.250999450683594,1.3113775590345,28.21980094909668,0.06344587550125436 3758,2020-12-30,27.483400344848636,27.96199989318848,27.472400665283203,27.899999618530273,9220000.0,-0.01295780764714971,-1.2325615780684827,2.0481807951987823,64.8112738195814,68.86181301297586,0.6878956096796394,-0.4125987379032203,-1.3752540477935753,-1.8770690763569533,17.09757849103934,0.489599227905277,1.0925583039244522,0.19816036224365519,-1.6632418493099088,2.059562573797219,-0.7325407435331286,1.128861468020439,1.2037273025512683,0.8885047483471449,-51.509302099494136,0.9307011057767823,12,0.6079998016357386,-0.5159006118774414,-2.0877003669738805,-2.0938997268676793,2.5965995788574148,2,0.07701376140008165,1.8485343746134955,27.844200134277344,1.064154858389345,28.029800415039066,-1.4012283903377458,28.250999450683594,0.07701376140008165 3759,2020-12-31,27.73419952392578,27.86280059814453,27.26000022888184,27.440000534057614,10885000.0,0.009125478504487639,1.1864313559996136,-0.7061917973793514,66.34977729024799,68.4372870999965,0.43972555085248644,-0.5503033969266085,-1.6349233883142595,-2.077391888106284,17.74355906331754,0.6028003692626918,1.2262934019552247,0.3592495918273926,-1.399267990362727,2.117767174017512,-0.5200091992676654,1.2385083829224506,0.9043390441894559,39.51664560633858,-15.167711065009705,0.8792587910950597,12,0.2510004043579137,-0.7666997909545863,-2.2325992584228516,-2.344698905944824,3.2756004333496094,3,0.08820161989361175,-1.2325615780684827,27.483400344848636,1.8485343746134955,27.844200134277344,1.064154858389345,28.029800415039066,0.08820161989361175 3760,2021-01-04,26.38240051269531,27.79999923706055,26.24679946899414,27.733600616455078,25695000.0,-0.04874123048203716,1.0932648880137523,-4.592810139712751,53.63720277467147,66.26031328374448,1.6847578261039509,0.862010217500238,-0.31961360192709165,-0.6780449995499431,18.198571120558196,1.5531997680664098,1.2139000735380954,-1.0029094696044965,-2.733892218843298,0.7280732796343052,-1.8684008442238955,-0.13741809498509738,2.1734257550659244,6.126923335464706,-53.094861758857476,0.8654913746194001,1,1.0961990356445348,0.6223993301391637,-0.9057502746581996,-0.9928998947143519,4.510799407958988,0,0.1545954822362332,1.1864313559996136,27.73419952392578,-1.2325615780684827,27.483400344848636,1.8485343746134955,27.844200134277344,0.1545954822362332 3761,2021-01-05,27.10219955444336,27.16460037231445,26.33819961547852,26.38220024108887,14755000.0,0.02728330355691777,-1.045544998524639,-0.532859131190903,57.879103332243325,64.95481197664036,0.8560077354166111,0.18391594217929352,-1.0254974463789885,-1.3500220097917008,18.3285632056523,0.8264007568359304,1.0858776317821786,-0.30360040664672994,-2.0095689710415314,1.4023681577480716,-1.1565846888441307,0.5493838755506708,1.268904569416506,44.66839041764441,-18.65014674885242,0.8529842821974001,1,0.3763999938964844,-0.09739971160888672,-1.62554931640625,-1.7126989364624023,3.760000228881836,1,0.10691383804954446,1.0932648880137523,26.38240051269531,1.1864313559996136,27.73419952392578,-1.2325615780684827,27.483400344848636,0.10691383804954446 3762,2021-01-06,26.868200302124023,27.14859962463379,26.70000076293945,26.70840072631836,11710000.0,-0.008633957987405183,-4.080409119873687,0.22194406694800195,49.42251110611127,61.78313222539268,0.9567893200745203,0.43437341837874044,-0.8050253892105559,-1.079936785264394,18.14456372318494,0.4485988616943395,0.9450915373095157,-0.533909702301024,-2.2444154248687056,1.1765960202666577,-1.3891625635848648,0.32134315898281685,1.3329594493465855,36.2290508073869,-23.92361275665985,0.8552528612838399,1,0.6103992462158203,0.13659954071044922,-1.4823503494262695,-1.4786996841430664,3.6858005523681676,2,0.10133910237866628,-1.045544998524639,27.10219955444336,1.0932648880137523,26.38240051269531,1.1864313559996136,27.73419952392578,0.10133910237866628 3763,2021-01-07,27.36280059814453,27.574199676513672,26.97400093078613,27.020000457763672,11835000.0,0.01840838948864798,-1.7608089138445053,2.1451880497964932,43.0787583193619,58.59433197958155,0.3127236343153861,-0.02672254275995556,-1.290211474368153,-1.5325262112764761,17.908775281154977,0.7059993743896484,0.7709445641525967,-0.061449432373045454,-1.7570786935812883,1.6341798288351974,-0.9092640629771651,0.7863651982310742,0.6820103307279588,69.05942755975214,11.281709238397397,0.8478146306041214,1,-0.009401321411132812,-0.25550079345703125,-1.898350715637207,-1.9732999801635742,2.31719970703125,3,0.10140772458474112,-4.080409119873687,26.868200302124023,-1.045544998524639,27.10219955444336,1.0932648880137523,26.38240051269531,0.10140772458474112 3764,2021-01-08,28.04879951477051,28.2101993560791,27.49620056152344,27.57620048522949,18445000.0,0.025070493576322628,-1.2573508128708715,1.3786430455248753,48.60704541409567,56.38193535413143,-0.44710008613059316,-0.6043677873306308,-1.9574508005982558,-2.1815799913917893,18.400401087255297,0.8473987579345703,0.6441128413734418,0.5360895156860401,-1.091329408349086,2.1635084397211664,-0.277619946331523,1.3497989777036032,-1.8020000457763707,91.77957366860102,36.50450920643215,0.8137094620175634,1,-0.6954002380371129,-0.8229999542236364,-2.5312991142272985,-2.6592988967895543,1.1412010192871023,4,0.07241666110757827,-1.7608089138445053,27.36280059814453,-4.080409119873687,26.868200302124023,-1.045544998524639,27.10219955444336,0.07241666110757827 3765,2021-01-11,28.052400588989254,28.43160057067871,27.78219985961914,27.82719993591309,11355000.0,0.0001283860372294221,-3.120552355133853,0.47651526769928926,46.82485199551652,54.58329581762548,-0.5384597905275186,-0.49905130300222567,-1.9053639369568636,-2.154453504978253,19.228673314176557,0.6494007110595703,0.45453789439240566,0.4543005943298297,-1.0922606983253687,2.000861886985028,-0.31898005199776946,1.227581240657429,-1.766333122253414,81.88593633973986,30.326841126250784,0.7732806463276,1,-0.7132005691528285,-0.7287006378173793,-2.5349001884460414,-2.6628999710082972,1.0737991333007848,0,0.10542411010082797,-1.2573508128708715,28.04879951477051,-1.7608089138445053,27.36280059814453,-4.080409119873687,26.868200302124023,0.10542411010082797 3766,2021-01-12,28.03280067443848,28.28720092773437,27.773799896240234,28.20000076293945,10565000.0,-0.000698689386264717,2.005857161203189,-0.7424493944270267,46.75040505736006,53.04010323435439,-0.5793101882282592,-0.33660865873607904,-1.8222309710067357,-2.098320385789666,20.114993284216077,0.5134010314941371,0.31036285761321025,0.33306064605713104,-1.0272584620689642,1.6933797541832263,-0.3470989080059148,1.0132202001201769,-1.6609118835449266,76.96928040429299,29.437018306909266,0.6801595540630471,1,-0.6936006546020543,-0.7091007232666051,-2.5153002738952672,-2.643300056457523,1.4289989471435511,1,0.10203758373754113,-3.120552355133853,28.052400588989254,-1.2573508128708715,28.04879951477051,-1.7608089138445053,27.36280059814453,0.10203758373754113 3767,2021-01-13,27.899999618530273,28.150400161743164,27.690200805664066,28.094600677490234,9330000.0,-0.004737345278144178,2.005874035269105,1.1638813155223455,43.73749231029905,50.69857195554525,-0.4892069257909668,-0.07289919612534845,-1.5994886672863728,-1.9359403886689748,21.086640816029664,0.460199356079098,0.1818154929049669,0.11477956771850728,-1.0464884100965577,1.2760475455335722,-0.4658544211890252,0.6954135566260398,-1.4457223564453123,63.52901457991482,20.903345325420766,0.5806339889075324,1,-0.5607995986938477,-0.5762996673583984,-2.313749313354492,-2.5104990005493164,0.7108001708984375,2,0.10617205036904465,2.005857161203189,28.03280067443848,-3.120552355133853,28.052400588989254,-1.2573508128708715,28.04879951477051,0.10617205036904465 3768,2021-01-14,28.23600006103516,29.06999969482422,27.953800201416016,28.36599922180176,21330000.0,0.012043026777739607,-2.2148654773185776,0.6680290511335235,50.161095563641034,48.899829541477814,-0.7903365898390753,-0.3225130559398366,-1.8314459234763731,-2.2443710044026695,21.42322893379875,1.1700000762939453,0.10002295238647108,0.38543996810913583,-0.7186791409349134,1.489559077153185,-0.16661958641288876,0.9374995226311604,-1.702629866606447,47.00723770003064,5.176549036821228,0.5520595545220242,1,-0.5776004791259801,-0.7325000762939489,-2.5468001365661657,-2.8464994430542028,0.08880043029785156,3,0.0820938089122547,2.005874035269105,27.899999618530273,2.005857161203189,28.03280067443848,-3.120552355133853,28.052400588989254,0.0820938089122547 3769,2021-01-15,28.11479949951172,28.35540008544922,27.97640037536621,28.104799270629886,10420000.0,-0.004292412567695636,-1.8410983778837424,-0.07692533415493841,48.66935002981515,48.34784590316044,-0.6810947412034665,-0.203690953704303,-1.6190117772973665,-2.092356227548663,20.496851953425672,0.3789997100830078,0.035048485249781436,0.2591194152832017,-0.8491016733361398,1.3673405039025432,-0.2949911290264673,0.8132299595928707,-1.4292315350592766,30.77250584729016,-9.783092712577908,0.5541105443096704,1,-0.41069984436035156,-0.6112995147705078,-2.406949520111084,-2.7252988815307617,0.866399765014652,4,0.0556717754893199,-2.2148654773185776,28.23600006103516,2.005874035269105,27.899999618530273,2.005857161203189,28.03280067443848,0.0556717754893199 3770,2021-01-19,28.589599609375,28.658000946044922,27.8439998626709,28.40320014953613,11135000.0,0.01688790666536777,4.037102171129117,18.639519359152505,55.210925515595676,48.051381701310696,-0.9050540502112554,-0.6822836448652936,-2.0389075460912203,-2.5421780286069477,19.631066201695056,0.8140010833740234,-0.010008892496649935,0.7141195297241225,-0.43299023115590174,1.8612292906041468,0.14056464928411216,1.2876744101641329,-1.7609657411002502,65.18332568439553,21.58079480619527,0.5735548804400119,1,-0.7045993804931641,-1.086099624633789,-2.736499786376953,-3.200098991394043,-0.3747997283935547,1,0.0210006762209336,-1.8410983778837424,28.11479949951172,-2.2148654773185776,28.23600006103516,2.005874035269105,27.899999618530273,0.0210006762209336 3771,2021-01-20,29.61240005493164,29.672800064086914,28.74799919128418,28.876399993896484,14800000.0,0.03577526301631906,1.1587319961710558,3.9485096237477117,64.23992671179388,49.69776121305321,-1.7146506821477523,-1.6942074454099405,-3.015031414258619,-3.536235652667031,18.97303541141025,1.083200454711914,-0.05934374494118089,1.6748700141906738,0.3026425917300095,3.047097436651338,0.9887563029603399,2.3609837254210078,-2.649284237063924,96.95349380876287,48.95893784518327,0.6861137112303327,1,-1.2889995574951172,-1.807499885559082,-3.5995001792907715,-4.222899436950684,-0.77239990234375,2,-0.016418808733492996,4.037102171129117,28.589599609375,-1.8410983778837424,28.11479949951172,-2.2148654773185776,28.23600006103516,-0.016418808733492996 3772,2021-01-21,30.07360076904297,30.174400329589844,29.530799865722656,29.54400062561035,14915000.0,0.015574580691054773,-1.3151026569012538,0.7195653526003172,70.52782071587998,52.74765703488856,-1.8699994629214913,-2.1296180106089118,-3.433453391263999,-3.9664703224939117,19.08746932710825,0.6436004638671875,0.07718175262832361,2.0503807067871094,0.38450531964774726,3.7162560939264715,1.2174430132174265,2.883318400356792,-2.8937102114777176,95.67458203095268,39.99795826651478,0.8329376935696817,1,-1.2383003234863281,-2.0179004669189453,-4.009450912475586,-4.684100151062012,-0.37460136413573863,3,-0.02034346176766133,1.1587319961710558,29.61240005493164,4.037102171129117,28.589599609375,-1.8410983778837424,28.11479949951172,-0.02034346176766133 3773,2021-01-22,29.88360023498535,30.149799346923828,29.683799743652344,29.846399307250977,11415000.0,-0.00631785117840622,-1.5717413500910518,0.07024342458303771,67.20015556234597,54.81355816247192,-1.435810491006091,-1.9317356007616695,-3.171025737916164,-3.7532814258126628,19.09555165653365,0.4659996032714844,0.13934315280016563,1.7925001144409194,-0.05983794933835895,3.6448381782201977,0.8663310825512802,2.7186691463305586,-2.4042587002176425,87.52145398473237,28.56966541986816,0.9261690318896386,1,-0.9512996673583984,-1.6730003356933594,-3.7602005004882812,-4.4940996170043945,-0.37220001220703125,4,-0.04259193790400617,-1.3151026569012538,30.07360076904297,1.1587319961710558,29.61240005493164,4.037102171129117,28.589599609375,-0.04259193790400617 3774,2021-01-25,29.72640037536621,30.203800201416016,29.3700008392334,30.07999992370605,9910000.0,-0.00526040565336916,1.7737831612743573,-9.505127153404334,83.0853094288336,58.84249787728493,-1.1349718962757578,-1.7453635577395588,-2.9191140476979562,-3.5763725650799216,18.79216731303343,0.8337993621826172,0.2916841186094068,1.5599702835082994,-0.4317041437848772,3.551644710801476,0.5641330698617111,2.5558074971548876,-1.977552961116288,79.76948226460236,13.551772185580845,0.9958372136465884,1,-0.7793998718261719,-1.5011005401611328,-3.5540504455566406,-4.336899757385254,-1.5620002746581996,0,-0.04715000357711263,-1.5717413500910518,29.88360023498535,-1.3151026569012538,30.07360076904297,1.1587319961710558,29.61240005493164,-0.04715000357711263 3775,2021-01-26,29.78499984741211,29.94099998474121,29.62879943847656,29.875,6430000.0,0.0019712939106633076,1.8126159873531147,0.25452564351522466,80.53909793111595,62.59679708548003,-1.0303036970590789,-1.7741064430007327,-2.919620893884037,-3.6345022978860015,18.472387702627564,0.312200546264652,0.4632926228065415,1.5418697357177749,-0.5775691960886142,3.661308667524164,0.48215026981457854,2.601589201620971,-1.7415580987022565,71.23230777494926,2.1942076326653677,1.0597194659031948,1,-0.8379993438720703,-1.5597000122070312,-2.9775495529174805,-3.8398990631103516,-2.7625999450683594,1,-0.02698675799911332,1.7737831612743573,29.72640037536621,-1.5717413500910518,29.88360023498535,-1.3151026569012538,30.07360076904297,-0.02698675799911332 3776,2021-01-27,29.32719993591309,29.964399337768555,29.20000076293945,29.60000038146973,13850000.0,-0.015370149868870864,-1.8998494956657,3.0311109227313184,76.63443819156942,66.25201329451006,-0.41301734144947844,-1.2797377952140785,-2.3790553788257682,-3.1810646872899504,18.0914789921523,0.7643985748291051,0.5548897931027383,1.0191998481750524,-1.1515452157839938,3.1899449121340986,-0.06617268380447072,2.1045723801545755,-1.0245151728784982,12.671771680474937,-58.01658031792262,1.085372531979524,1,-0.30329990386963246,-1.1019001007080114,-2.4138493537902868,-3.3820991516113317,-2.681600570678718,2,-0.03793066018448754,1.8126159873531147,29.78499984741211,1.7737831612743573,29.72640037536621,-1.5717413500910518,29.88360023498535,-0.03793066018448754 3777,2021-01-28,29.61079978942871,30.03459930419922,29.31760025024414,29.422399520874023,11720000.0,0.009670198796180918,-2.6030210959140443,-0.6906156922517585,75.51527432298741,69.06914426777078,-0.4787669268033987,-1.5011681478656058,-2.5698328422629864,-3.4513590494374036,18.549258796618627,0.7169990539550781,0.6745078737451706,1.2144697189331062,-1.019656512205998,3.4485959500722103,0.09740660336355234,2.33153283450266,-1.0799811737883473,40.924412860074696,-28.73195787120771,1.1170631155695523,1,-0.5868997573852539,-1.3854999542236328,-2.669649600982666,-3.637899398803711,-2.9107990264892614,3,-0.02603103064835155,-1.8998494956657,29.32719993591309,1.8126159873531147,29.78499984741211,1.7737831612743573,29.72640037536621,-0.02603103064835155 3778,2021-01-29,29.60000038146973,30.04960060119629,29.422800064086914,29.488399505615234,11560000.0,-0.00036471179555364053,-4.1631067503554675,0.5923604924273291,70.79355858776565,71.52738966309862,-0.28400262021405354,-1.395200638834087,-2.4703802795307404,-3.4223917052747375,19.16375906607501,0.626800537109375,0.808365158917006,1.09784030914307,-1.1546507949670541,3.350331413253194,-0.028405242911990314,2.2240858611981302,-0.8684239755362881,39.84855970206031,-25.89364523920286,1.126245552055062,1,-0.5761003494262731,-1.374700546264652,-2.658850193023685,-3.62709999084473,-1.0478000640869212,4,0.0033445615595153466,-2.6030210959140443,29.61079978942871,-1.8998494956657,29.32719993591309,1.8126159873531147,29.78499984741211,0.0033445615595153466 3779,2021-02-01,30.180400848388672,30.333799362182614,29.59079933166504,29.90200042724609,12780000.0,0.019608123629697216,1.5393139772890425,2.494607851515052,74.70510472740327,73.69340957552167,-0.6041130370311265,-1.8792937250317934,-2.9585910279958796,-3.9766004044944907,20.274780347002235,0.7430000305175746,1.0006019152980343,1.5559307098388686,-0.7849051948170107,3.896766614494748,0.3855127575109307,2.7263486621668065,-1.27215758699732,86.47039131144291,21.829643873921782,1.1704179523279394,2,-0.6395015716552734,-1.890101432800293,-3.1905503273010254,-4.15880012512207,-1.8470001220703125,0,-0.022166724324540255,-4.1631067503554675,29.60000038146973,-2.6030210959140443,29.61079978942871,-1.8998494956657,29.32719993591309,-0.022166724324540255 3780,2021-02-02,30.461000442504886,31.07099914550781,30.43199920654297,30.50119972229004,22425000.0,0.009297411108812215,-12.014023229615745,-0.1443937463175201,76.579518331883,75.06447531108714,-0.6608314405053193,-1.9380318042093414,-3.15958330426162,-4.235906273286442,21.936000249224175,0.8905982971191371,1.1522089568875948,1.6326003074646032,-0.5936499721378503,3.8588505870670566,0.5194751676633764,2.74572544726583,-1.3531793270027563,67.39715497960162,4.13759932996259,1.1131251398012263,2,-0.3255004882812571,-1.8021011352539098,-3.3360505104064977,-4.382900238037113,-1.2198009490966832,1,-0.07539477720476406,1.5393139772890425,30.180400848388672,-4.1631067503554675,29.60000038146973,-2.6030210959140443,29.61079978942871,-0.07539477720476406 3781,2021-02-03,29.999799728393555,30.59000015258789,29.22599983215332,29.900400161743164,32445000.0,-0.015140694902055052,1.131582869338166,-2.472670335927339,71.44315198167524,75.16617878506437,-0.15522237042393527,-1.3160966979013686,-2.6318163357218083,-3.751872937152285,22.99474038839674,1.3640003204345703,1.3284219918252518,1.0265195846557624,-1.1017121095346312,3.154751278846156,-0.037596262439436146,2.090635431750961,1.0711994171142543,41.940389388728214,-20.405816756940375,1.0641158470951968,2,0.13570022583007457,-1.3409004211425781,-2.8541998863220215,-3.9216995239257812,-0.9349994659423828,2,-0.09924732341568998,-12.014023229615745,30.461000442504886,1.5393139772890425,30.180400848388672,-4.1631067503554675,29.60000038146973,-0.09924732341568998 3782,2021-02-04,29.590999603271484,30.2101993560791,29.48119926452637,30.1200008392334,17510000.0,-0.01362676180585154,1.055263235725088,-5.3219672256975095,63.63452464850902,74.76999757241582,0.19883079871361886,-0.7302949160490506,-2.148293084357501,-3.31886638421544,24.110696160272,0.7290000915527308,1.431038607355461,0.48157949447631765,-1.4154565634527572,2.3786155524053925,-0.466938534488218,1.4300975234408533,1.4799995422363246,19.78319278908235,-42.66490471267417,0.9485180289645373,2,0.5445003509521449,-0.9321002960205078,-2.337399959564209,-3.512899398803711,0.1212005615234375,3,-0.09953703077037923,1.131582869338166,29.999799728393555,-12.014023229615745,30.461000442504886,1.5393139772890425,30.180400848388672,-0.09953703077037923 3783,2021-02-05,30.13759994506836,30.27199935913086,29.54439926147461,29.744400024414066,15695000.0,0.0184718444501768,1.1981917609298198,-0.7432873383354479,68.74907185438192,73.17708228636563,-0.34414073969384873,-1.115550391294157,-2.6048182872036136,-3.8281663844718636,25.87190854728122,0.72760009765625,1.4017979779349332,0.8894398689270027,-0.8706762195945039,2.6495559574485092,0.009381824666249372,1.769497913187756,0.8964992141723584,49.409238600615616,-16.341471721978685,0.8800580442607537,2,-0.002099990844730115,-1.4787006378173828,-2.599100112915039,-4.059499740600586,-0.4838008880615199,4,-0.11406346850428051,1.055263235725088,29.590999603271484,1.131582869338166,29.999799728393555,-12.014023229615745,30.461000442504886,-0.11406346850428051 3784,2021-02-08,30.07999992370605,30.238000869750977,29.833999633789066,30.15539932250977,10435000.0,-0.0019112345199118197,2.358246462404346,-0.19175842832890655,64.97227232785599,71.44743499711454,-0.2582674071626556,-0.9465032899997965,-2.4442335275144913,-3.736469995041599,26.881051150918335,0.4040012359619105,1.283372715792904,0.730279827117915,-0.9719010702422395,2.4324607244780694,-0.12081062156216049,1.5813702757979904,0.9179372489929172,46.28728506137106,-18.72821682271806,0.8510904486800772,2,0.055500030517578125,-1.4211006164550746,-2.550549983978268,-4.001899719238278,-0.5079994201660121,0,-0.05079121044542234,1.1981917609298198,30.13759994506836,1.055263235725088,29.590999603271484,1.131582869338166,29.999799728393555,-0.05079121044542234 3785,2021-02-09,31.00979995727539,31.298200607299805,30.024999618530273,30.024999618530273,19215000.0,0.030910905449722526,-1.5857037993953351,-13.061116592040458,64.30530692834225,70.07753152342265,-1.1131145797846642,-1.732192679176265,-3.2670575171777756,-4.622751526513937,28.04508904429333,1.2732009887695312,1.2260349465467755,1.5122098922729492,-0.22882795747676,3.2532477420226584,0.6416909673980946,2.382728817147804,-1.7838001251220703,86.08239831374318,24.069700048827883,0.8705189248748555,2,-0.7476997375488281,-2.237299919128418,-3.5334501266479457,-4.931699752807617,-2.4225997924804688,1,-0.08630817466234919,2.358246462404346,30.07999992370605,1.1981917609298198,30.13759994506836,1.055263235725088,29.590999603271484,-0.08630817466234919 3786,2021-02-10,30.893199920654297,31.21839904785156,30.5049991607666,31.20400047302246,11445000.0,-0.003760102831419143,3.2014411924941837,-0.31559752788489287,59.02721698378778,68.24552515240046,-0.8392755605063051,-1.465445330821666,-3.056228699871504,-4.449935820954323,29.28570094723285,0.7133998870849574,1.103195637136455,1.2525898933410637,-0.4513550953209986,2.956534882003126,0.4006173990100308,2.1045623876720967,-1.6257560729980476,77.71049051470028,19.131440884776445,0.8519724943310317,2,-0.6310997009277344,-2.0749998092651367,-3.6515002250671387,-4.815099716186523,-2.4692001342773438,2,-0.05347456500100578,-1.5857037993953351,31.00979995727539,2.358246462404346,30.07999992370605,1.1981917609298198,30.13759994506836,-0.05347456500100578 3787,2021-02-11,30.862199783325195,30.970600128173828,30.63800048828125,30.86599922180176,8415000.0,-0.0010034615193220686,2.1229829682826797,0.0122246837967822,61.1696976874606,67.17620727458878,-0.6840297089309573,-1.266057448742977,-2.924039942248349,-4.359171269449334,30.734205455095232,0.3325996398925781,1.0154002451426898,1.0734797477722182,-0.503666972155564,2.6506264677000004,0.2849063878083271,1.8620531077361093,-1.5541408004760733,75.13966875367728,19.386303592828128,0.7885733599638918,2,-0.6000995635986328,-1.8630990982055664,-3.620500087738037,-4.784099578857422,-1.9755992889404261,3,-0.05823951414653061,3.2014411924941837,30.893199920654297,-1.5857037993953351,31.00979995727539,2.358246462404346,30.07999992370605,-0.05823951414653061 3788,2021-02-12,30.55400085449219,30.86720085144043,30.440000534057614,30.803800582885746,6955000.0,-0.009986291677093084,1.2687202135257167,65.74648594371362,59.13143981786833,65.44580006241823,-0.252866168317059,-0.8171936279108962,-2.536541074135382,-3.9895320170081696,31.06436089673017,0.42720031738281605,0.9705447046230766,0.6493807792663624,-0.7812002558376214,2.079961814370346,-0.06590973828562952,1.3646712968183543,-1.2061390391540563,49.17366083815436,-3.395517806047131,0.7152905175519925,2,-0.29190063476562855,-1.4179000854492223,-3.312301158905033,-4.475900650024418,-1.52820014953614,4,-0.027551242591966618,2.1229829682826797,30.862199783325195,3.2014411924941837,30.893199920654297,-1.5857037993953351,31.00979995727539,-0.027551242591966618 3789,2021-02-16,29.68000030517578,30.6200008392334,29.52919960021973,30.6200008392334,15980000.0,-0.028605109801452033,1.3208523814451532,3.7630166377789824,49.01814531663342,62.38342528294606,0.6064640542110737,0.1898119294114764,-1.5762486913971614,-3.0675104416966974,30.917511185513902,1.0908012390136683,0.8986160393106566,-0.30287981033325195,-1.467776339304244,0.8620167186377401,-0.885328074818748,0.2795684541522441,-0.2931317139984131,8.52462516146126,-39.961878666801226,0.582448264485496,2,0.5820999145507812,-0.28279972076416016,-2.449650764465332,-3.601900100708008,-1.2208003997802699,1,-0.0008827913712781132,1.2687202135257167,30.55400085449219,2.1229829682826797,30.862199783325195,3.2014411924941837,30.893199920654297,-0.0008827913712781132 3790,2021-02-17,29.190000534057614,29.55039978027344,28.858800888061523,29.52919960021973,13265000.0,-0.016509426080858813,2.6247375892196163,0.3608498653696779,48.72472298555086,59.85915539448779,1.0026520233511391,0.7663918317962022,-1.0114541023207302,-2.536261566359844,30.23995251979294,0.8211994171142578,0.8588450837952735,-0.8228996276855511,-1.8606174712586565,0.21481821588755423,-1.3417585494721038,-0.30404070589899845,2.108200073242191,14.03627327907229,-37.37030685004123,0.5188589217865532,2,0.8885002136230504,0.30420017242431996,-1.900401115417477,-3.11190032958984,-0.5534000396728445,2,0.013086672233415086,1.3208523814451532,29.68000030517578,1.2687202135257167,30.55400085449219,2.1229829682826797,30.862199783325195,0.013086672233415086 3791,2021-02-18,29.12619972229004,29.32080078125,28.8799991607666,28.96319961547852,8710000.0,-0.002185707797200398,-1.6763828813961703,-0.48054409068925846,45.303717691455724,57.82239906592632,1.0387348884333107,0.8346953816160791,-0.88873120442463,-2.42506123183734,28.625511629908964,0.44080162048339844,0.734832489956986,-0.8623904228210435,-1.960627750180798,0.23584690453871104,-1.4115090865009208,-0.31327175914116623,2.1232128906249983,12.662133272398348,-38.41510484676626,0.549118663679878,2,0.952301025390625,0.36800098419189453,-1.7947497367858887,-3.0480995178222656,-0.2166004180908203,3,-0.018505660286419867,2.6247375892196163,29.190000534057614,1.3208523814451532,29.68000030517578,1.2687202135257167,30.55400085449219,-0.018505660286419867 3792,2021-02-19,29.46179962158203,29.67539978027344,29.140199661254886,29.371999740600586,12205000.0,0.011522268695945304,1.0704058555949203,0.5509191542143136,48.74001017632585,55.59916999058675,0.7631321386894356,0.4752785710150462,-1.1683410392567097,-2.7156892939487953,26.61746517259568,0.549200057983402,0.5704555630007242,-0.49620046615600444,-1.6182907380219582,0.6258898057099493,-1.0572456020889796,0.06484466977697068,1.7398007568359368,30.023837109916617,-21.545385744510877,0.5610451359329767,2,0.6167011260986328,0.032401084899902344,-2.130349636077881,-3.383699417114258,-0.9695987701416016,4,-0.03522526962150829,-1.6763828813961703,29.12619972229004,2.6247375892196163,29.190000534057614,1.3208523814451532,29.68000030517578,-0.03522526962150829 3793,2021-02-22,28.61079978942871,29.202600479125977,28.58340072631836,29.14800071716309,14630000.0,-0.028884855748252614,-1.0918943997319397,-5.982200887831649,36.36268122510711,52.42032653472577,1.53634225387502,1.2922906506132676,-0.2693762276007625,-1.830229212131556,24.52527334036883,0.8783988952636719,0.4310321528799683,-1.2835602760314941,-2.5575158650691883,-0.009604686993800016,-1.9205380705503394,-0.6465824815126489,2.5439445991821295,1.345333476935468,-43.916798537971516,0.636977794518847,2,1.330000877380371,0.9603004455566406,-1.2793498039245605,-2.5326995849609375,-0.48419952392578125,0,0.00963974118115929,1.0704058555949203,29.46179962158203,-1.6763828813961703,29.12619972229004,2.6247375892196163,29.190000534057614,0.00963974118115929 3794,2021-02-23,28.32480049133301,28.459800720214844,27.0,28.21619987487793,18815000.0,-0.009996200742398376,6.711550862485894,-0.20216014315742162,31.457243102989295,48.7705416652421,1.729007029587482,1.5472289322394523,0.08289880964583674,-1.51052723907506,23.435730544636048,1.610799789428711,0.3552341683103428,-1.4994795799255343,-2.9537767471968657,-0.045182412654202864,-2.226628163561198,-0.7723309962898703,2.727090150786129,49.517851541335226,6.764189397155469,0.7271485836356654,2,0.7843990325927699,0.824299812316891,-0.743850708007816,-2.066900253295902,0.09160041809081676,1,0.024748637288285025,-1.0918943997319397,28.61079978942871,1.0704058555949203,29.46179962158203,-1.6763828813961703,29.12619972229004,0.024748637288285025 3795,2021-02-24,28.98119926452637,29.016399383544922,27.97800064086914,28.35460090637207,13230000.0,0.023173994584505753,1.9796293661131605,5.769749552144281,41.448091561980384,46.817305507263505,0.8432684502548042,0.8722442498639431,-0.5003258332213285,-2.1233480181753386,22.048676958454188,1.0383987426757812,0.2063648783687313,-0.8028907775878871,-2.305386507178188,0.6996049520024137,-1.5541386423830374,-0.051642912792736695,1.8275779390656197,74.05245672569656,29.907249728323826,0.7512478647951512,2,0.004100799560543322,0.1679010391235316,-1.3773994445800817,-2.7232990264892614,-0.21199989318848012,2,-0.01801165487895451,6.711550862485894,28.32480049133301,-1.0918943997319397,28.61079978942871,1.0704058555949203,29.46179962158203,-0.01801165487895451 3796,2021-02-25,28.214799880981445,28.95919990539551,27.905799865722656,28.934999465942386,11810000.0,-0.02644470908707408,1.7410861408349882,-1.1493799426515434,39.100267717758236,44.36514662174102,1.329604045352145,1.6348521189838685,0.3429599543573474,-1.315567740857297,21.38737656754638,1.0753993988037145,0.06627024762595113,-1.5136701583862298,-3.162602513412512,0.13526219664005268,-2.338136335899371,-0.6892039808730885,2.3654506903950256,45.40629366640995,-1.745339477577943,0.8244661775131409,2,0.7188005447387695,0.934300422668457,-0.5205497741699219,-1.7974004745483398,0.8269996643066442,3,0.014949622722209899,1.9796293661131605,28.98119926452637,6.711550862485894,28.32480049133301,-1.0918943997319397,28.61079978942871,0.014949622722209899 3797,2021-02-26,28.84000015258789,29.2007999420166,28.23699951171875,28.58860015869141,22175000.0,0.022158593158332796,-1.0192732663850737,-0.34906989554862783,39.84917509141945,42.2226727632467,0.43291432545784403,1.0002267822875375,-0.20264187375887133,-1.9006900761077148,20.51698285755507,0.9860000610351562,-0.137558509489363,-0.8499299049377456,-2.545805454454751,0.8459456445792597,-1.6978676796962482,-0.0019921301792429347,1.5254353845059931,83.53762609359048,35.1567003398461,0.8479377747585034,2,-0.029999732971191406,0.3091001510620117,-0.7758498191833496,-1.801600456237793,0.9095993041992188,4,0.002413285410648003,1.7410861408349882,28.214799880981445,1.9796293661131605,28.98119926452637,6.711550862485894,28.32480049133301,0.002413285410648003 3798,2021-03-01,29.69899940490723,29.79980087280273,28.8966007232666,28.8966007232666,14060000.0,0.02978499472172369,-1.2512503327881856,3.1917211659560856,47.35158710671032,42.0374996288108,-0.6259462295151756,0.15707804172284057,-0.9942372664350607,-2.7136378353638015,19.341766844352502,0.9598007202148402,-0.2933033651468371,0.00411939620972035,-1.6912287775310908,1.6994675699505315,-0.8435546906606852,0.8517934830801259,0.46450999996102027,96.39969153254125,45.78126854456921,0.8476740868704062,3,-1.299098968505863,-0.5498991012573278,-1.253499031066898,-2.4097995758056676,0.3014011383056605,0,-0.040634316901174694,-1.0192732663850737,28.84000015258789,1.7410861408349882,28.214799880981445,1.9796293661131605,28.98119926452637,-0.040634316901174694 3799,2021-03-02,29.51140022277832,30.1200008392334,29.446800231933594,29.868200302124023,12900000.0,-0.006316683588266314,-1.7703725216244643,-0.4446668314760563,38.38593171351908,40.88874504302949,-0.5193983302050071,0.3077669452524425,-0.7749445527722969,-2.4816962951931743,17.718284599676014,0.6732006072998047,-0.4773540474791247,-0.1500297546386733,-1.8313845997870253,1.5313250905096787,-0.9907071772128475,0.6906476679355009,-2.5114002227783203,72.51375897057316,25.29150646031991,0.8406774225741755,3,-0.9513998031616211,-0.36229991912841797,-0.9399499893188477,-2.222200393676758,0.9696006774902344,1,-0.04692423764449294,-1.2512503327881856,29.69899940490723,-1.0192732663850737,28.84000015258789,1.7410861408349882,28.214799880981445,-0.04692423764449294 3800,2021-03-03,28.16440010070801,29.552600860595703,28.107799530029297,29.33539962768555,15030000.0,-0.045643382282845035,-1.2501177054200807,3.2819486170656345,32.2371428592713,39.436903395009004,0.7451852501787322,1.553540536961826,0.5829087815020593,-1.1048481545437312,15.747667633274027,1.4448013305664062,-0.680174448204987,-1.3821998596191385,-3.1453369510030313,0.38093723176475436,-2.263768405311083,-0.5006313139271938,-1.1020000839233433,11.679167251712009,-30.37759040210755,0.8815685456919458,3,0.39560031890868785,0.984700202941891,0.42175006866454723,-0.8605003356933629,2.4640007019042933,2,0.008947494276985601,-1.7703725216244643,29.51140022277832,-1.2512503327881856,29.69899940490723,-1.0192732663850737,28.84000015258789,0.008947494276985601 3801,2021-03-04,27.02239990234375,28.166000366210934,26.447999954223636,28.05419921875,25350000.0,-0.04054764860180893,1.736973405936266,0.8811270138335768,28.16359097656806,37.15063459503591,1.7403998168229933,2.5940423613246004,1.7169838808431983,0.059682035630739705,16.060355244452793,1.7180004119872976,-0.8046735987265237,-2.3753300666809096,-4.452222955035001,-0.29843717832681804,-3.4137765108579536,-1.3368836225038656,3.0976009368896484,15.642696342067646,-21.311026284113517,1.0384464441770456,3,1.2616004943847656,1.8507003784179688,1.5637502670288086,0.28149986267089844,3.7676010131835938,3,0.0646426474075914,-1.2501177054200807,28.16440010070801,-1.7703725216244643,29.51140022277832,-1.2512503327881856,29.69899940490723,0.0646426474075914 3802,2021-03-05,26.64559936523437,27.17700004577637,25.12540054321289,27.17700004577637,26765000.0,-0.013944007137452585,6.721478641957937,0.5150232919254727,27.945544288048282,36.21539715758493,1.8726400148863256,2.8868786401202193,2.0816914412162397,0.45697359215868616,16.640282891077813,2.05159950256348,-0.9129209481529443,-2.604860591888432,-5.0150210980850005,-0.19470008569186348,-3.8099408449867163,-1.3997803387901477,3.4009614562988304,30.43684643259067,-4.765783685418413,1.205080253098285,3,0.9771013259887731,1.5662012100219762,1.9790005683898961,0.8701009750366246,4.109201431274418,4,0.08992855244908249,1.736973405936266,27.02239990234375,-1.2501177054200807,28.16440010070801,-1.7703725216244643,29.51140022277832,0.08992855244908249 3803,2021-03-08,26.70000076293945,27.23780059814453,26.124799728393555,26.63999938964844,16680000.0,0.0020416653781885064,-1.0414529705221767,-0.11291173588601813,31.470427220354168,36.21686205951436,1.6971623387651995,2.7001756535971175,2.0102219832258967,0.4245647607623404,17.162015383262496,1.1130008697509766,-1.0055410003342793,-2.3785792350769093,-5.003124117843811,0.2459656476899923,-3.6908516764603583,-1.0663067936934603,3.1497136474609384,31.526050662775475,-6.7598911992955735,1.3122724413834508,3,0.922699928283695,1.511799812316898,1.924599170684818,0.8156995773315465,3.6331996917724645,0,0.11421717628115613,6.721478641957937,26.64559936523437,1.736973405936266,27.02239990234375,-1.2501177054200807,28.16440010070801,0.11421717628115613 3804,2021-03-09,28.55220031738281,28.67919921875,27.39940071105957,27.45800018310547,26455000.0,0.06937076784710361,-1.112926335412724,18.236251509951874,46.60867177042849,36.79025986045304,-0.13341873773595836,0.7669715491397362,0.17199637355295394,-1.4094308958966515,17.209806562503406,1.9791984558105504,-1.1114426862598208,-0.44998970031738494,-3.040524916979308,2.140545516344538,-1.7452573086483483,0.8452779080135784,1.1085415383300798,77.40331425065736,34.5607660541485,1.295267608330962,3,-0.9294996261596644,-0.3403997421264613,0.07239961624145863,-1.0364999771118129,2.295598983764652,1,0.050721142669638786,-1.0414529705221767,26.70000076293945,6.721478641957937,26.64559936523437,1.736973405936266,27.02239990234375,0.050721142669638786 3805,2021-03-10,28.33340072631836,29.06879997253418,28.08919906616211,28.597999572753906,14490000.0,-0.007663142897300412,-1.6018541503077586,-0.2418194242046041,45.85286648136741,37.54054861196517,-0.0180734691668043,0.8168622468503912,0.40150977666057486,-1.1722854413386798,16.082893251814934,0.9796009063720703,-1.0758742925090345,-0.5349693298339844,-2.960069270096877,1.8901306104289084,-1.747519299965429,0.6775806402974602,1.1459274768945278,81.35113474055576,33.25791896791428,1.2125499701314457,3,-0.7107000350952148,-0.12160015106201172,0.5821986198425293,-0.7527008056640625,2.367399215698242,2,0.07579747290819672,-1.112926335412724,28.55220031738281,-1.0414529705221767,26.70000076293945,6.721478641957937,26.64559936523437,0.07579747290819672 3806,2021-03-11,29.241199493408203,29.368600845336914,28.72640037536621,28.79980087280273,16370000.0,0.03203988027623539,-1.183614042141991,-1.6681804420224173,48.91121842845981,38.54744231608077,-0.8548643370347015,-0.23299160179447398,-0.47767458474529434,-2.063260499782789,14.803554366368498,1.0352001190185547,-0.958480713759613,0.45542945861816264,-1.7847717405119639,2.695630657748289,-0.6646711409469006,1.575530058183226,-4.1157989501953125,96.99751737232538,44.69287851466905,1.1201005995650635,3,-1.6184988021850586,-1.0293989181518555,0.15600013732910156,-1.1346998214721715,1.7590007781982422,3,0.047439959141102106,-1.6018541503077586,28.33340072631836,-1.112926335412724,28.55220031738281,-1.0414529705221767,26.70000076293945,0.047439959141102106 3807,2021-03-12,29.064800262451172,29.171199798583984,28.63999938964844,28.97599983215332,10495000.0,-0.006032557966604513,2.522554940711439,0.2011796733212325,52.40059584501979,39.10844328700404,-0.7188148321522192,-0.20886175267096263,-0.2681373883140381,-1.869752466041053,13.47617767501662,0.6012001037597621,-0.9613675306847185,0.36890020370483256,-1.654262865677751,2.392063273087416,-0.6426813309864592,1.3804817383961243,-3.8545357131958013,90.63442634325207,30.566692093102226,1.0115815346912926,3,-1.4420995712280273,-0.8529996871948242,0.3323993682861328,-0.9170007705688477,1.576999664306637,4,0.05935704486175197,-1.183614042141991,29.241199493408203,-1.6018541503077586,28.33340072631836,-1.112926335412724,28.55220031738281,0.05935704486175197 3808,2021-03-15,29.712200164794922,29.827600479125977,28.981800079345703,29.13999938964844,9875000.0,0.022274362682620064,1.1065975620184132,6.443671198745584,57.066026725894325,41.18400939949018,-1.5244583690297695,-0.9724171543188334,-0.8625618135491067,-2.4947991546824433,12.225044034909558,0.8458003997802734,-0.8662812959411497,1.0583901405334473,-0.8327271980055713,2.949507479072466,0.112831471263938,2.0039488098029565,-4.418768889617919,95.24749504350095,32.4471583259019,0.9455586692695092,3,-2.2356996536254883,-1.5003995895385742,-0.3150005340576172,-1.5644006729125977,0.4401988983154297,0,0.03508998411195452,2.522554940711439,29.064800262451172,-1.183614042141991,29.241199493408203,-1.6018541503077586,28.33340072631836,0.03508998411195452 3809,2021-03-16,29.65379905700684,30.21999931335449,29.46059989929199,29.559999465942386,10600000.0,-0.001965559852995291,-4.1907226575229215,0.1639277595183978,53.647742271837664,43.56296488977533,-1.613400011113395,-0.9655857051553376,-0.7588568591952907,-2.418270648578286,12.209257114831873,0.7593994140625,-0.8191634653119948,1.0012990951538114,-0.8868590154916163,2.889457205799239,0.05722003983109758,1.9453781504765253,-4.179001013671879,73.42781158892319,11.552986574882766,0.9440790553227139,3,-1.981099128723148,-1.4419984817504918,-0.2565994262695348,-1.5059995651245153,-0.053798675537109375,1,0.022911108165229788,1.1065975620184132,29.712200164794922,2.522554940711439,29.064800262451172,-1.183614042141991,29.241199493408203,0.022911108165229788 3810,2021-03-17,29.57200050354004,29.649599075317386,28.90500068664551,29.399999618530273,11040000.0,-0.0027584510608421597,3.551362316812884,1.833706128756761,57.950982995030714,46.87267511404896,-1.4649955053147217,-0.8998363931422091,-0.5881917084590818,-2.3244451679502127,12.933049711346245,0.7487983703613281,-0.8987899670127888,0.9004005432128892,-1.0181349823481938,2.818936068773972,-0.058867219567652285,1.8596683059934307,-3.812490384003908,58.98741511996383,-4.765239300713482,0.9592677627805412,3,-1.8993005752563477,-1.3601999282836914,-0.17480087280273438,-1.4242010116577148,-0.2014007568359375,2,0.04314212010968599,-4.1907226575229215,29.65379905700684,1.1065975620184132,29.712200164794922,2.522554940711439,29.064800262451172,0.04314212010968599 3811,2021-03-18,28.587200164794922,29.31999969482422,28.50900077819824,29.19860076904297,12800000.0,-0.033301782834314064,-1.1125281953953214,-3.554636385814722,48.57888080054452,49.165268059881875,-0.2624889916440587,0.04481047295574214,0.4526591735896659,-1.312027571703446,13.799127530711907,1.0629997253418004,-0.9282324559416715,-0.0574498176574707,-1.964204267625707,1.8493046323107656,-1.010827042641587,0.8959274073266457,-2.5600606936296906,4.570394713373731,-54.338218296696326,0.953377224984118,3,-0.41480064392089844,-0.4153003692626953,0.9300999641418457,-0.32579994201660156,0.8285999298095668,3,0.0739351795571983,3.551362316812884,29.57200050354004,-4.1907226575229215,29.65379905700684,1.1065975620184132,29.712200164794922,0.0739351795571983 3812,2021-03-19,28.423999786376953,28.86739921569824,28.39279937744141,28.75919914245605,18045000.0,-0.005708861919921371,-1.3873220856099888,0.5482483231945037,42.2242834413612,50.3601409733271,0.20060208056306195,0.13309909840580758,0.6787129828711826,-1.1342658874049718,14.566158597948743,0.47459983825682883,-0.7858744704204099,-0.16876020431518413,-2.0379979369724452,1.700477528342077,-1.1033790706438147,0.7658586620134464,-2.1452887246803662,1.7075530883242953,-50.291676233443894,0.9346188663286312,3,0.3857002258300781,-0.37599945068359375,1.1161503791809082,-0.12529945373535156,0.953399658203125,4,0.09063469267489266,-1.1125281953953214,28.587200164794922,3.551362316812884,29.57200050354004,-4.1907226575229215,29.65379905700684,0.09063469267489266 3813,2021-03-22,28.88660049438477,29.20680046081543,28.5757999420166,28.749399185180664,11690000.0,0.01627500392219705,-1.6052881302541688,-0.40931256792667975,46.31325705829935,50.327317116423856,0.09028321044394261,-0.3244126999255279,0.2696921826392149,-1.5708132375907518,15.192936673484194,0.7828006744384766,-0.46325523463115914,0.28005046844482706,-1.5938112680981895,2.1539122049878436,-0.6568803998266795,1.2169813367163336,-2.3714121375887096,27.02501829372053,-21.45479680883894,0.9369308682715081,3,0.2679986953735316,-0.890299797058109,0.7439999580383265,-0.5879001617431676,0.6365985870361293,0,0.06076171658600771,-1.3873220856099888,28.423999786376953,-1.1125281953953214,28.587200164794922,3.551362316812884,29.57200050354004,0.06076171658600771 3814,2021-03-23,29.02580070495605,29.5,28.890199661254886,28.890199661254886,11915000.0,0.004818850546236542,-7.994036064928542,0.9883363685651152,55.92777497183258,51.44675139314221,0.02830464559997381,-0.4304736194871417,0.1646789211339943,-1.6823017496258004,14.223214882923918,0.6133995056152308,-0.0783445297486196,0.3842006683349588,-1.4936910864687718,2.2620924231386894,-0.5547452090669083,1.3231465457368259,-2.288323690766486,50.36612664567232,-2.6543498234871734,0.9389458774018656,3,0.2805986404418981,-1.1531000137329066,0.6732997894287145,-0.7271003723144496,0.6563987731933594,1,0.03881368750533509,-1.6052881302541688,28.88660049438477,-1.3873220856099888,28.423999786376953,-1.1125281953953214,28.587200164794922,0.03881368750533509 3815,2021-03-24,28.45919990539551,29.182600021362305,28.39780044555664,29.16340065002441,10000000.0,-0.01952059153578478,1.1136550434586066,-5.1931808591444515,60.73777182008599,52.76081288110068,0.6868570100627416,0.1001499030781865,0.7594714886513145,-1.0729246937224808,14.026798751987346,0.7847995758056641,0.26000623387164623,-0.15630016326904084,-2.028820888126024,1.7162205615879422,-1.0925605256975324,0.7799601991594507,-1.5127715532560515,5.99715413821381,-49.613564831896895,0.9362603624284916,3,0.8471994400024379,-0.78649997711182,1.3704504966735804,-0.05799961090088246,1.3813991546630824,2,0.040085472531430355,-7.994036064928542,29.02580070495605,-1.6052881302541688,28.88660049438477,-1.3873220856099888,28.423999786376953,0.040085472531430355 3816,2021-03-25,28.63660049438477,28.73439979553223,28.13599967956543,28.291000366210934,14130000.0,0.006233505846228171,1.2113877297845788,-0.4907693307764963,65.33662596520766,54.198149561121554,0.46340721665022144,-0.04640964546377191,0.6135371916453494,-1.2026534359501468,13.82905567713265,0.5984001159668004,0.33526501378050355,1.0395050050959753e-05,-1.8629851926229328,1.8630059827230347,-0.9314873987864409,0.9315081888865429,-1.4937578845724069,36.70093088100215,-21.181428615967953,0.9314977938364913,3,0.5413990020751918,-0.9639005661010778,1.1497502326965297,-0.11690044403076527,0.784198760986321,3,0.025631507918101537,1.1136550434586066,28.45919990539551,-7.994036064928542,29.02580070495605,-1.6052881302541688,28.88660049438477,0.025631507918101537 3817,2021-03-26,28.90959930419922,28.948400497436523,28.149999618530273,28.72760009765625,13830000.0,0.009533212919877965,5.150970567058028,0.5266178791792114,66.4659519319386,55.24258569512648,0.1855952797782905,-0.3308919139035922,0.38010694057435757,-1.4127136864494254,13.841446806302708,0.79840087890625,0.4503093339649702,0.2695292472839341,-1.5953252458463396,2.134383740414208,-0.6628979992812027,1.201956493849071,-1.5821272921743272,56.715501678718105,-4.314832139264787,0.9324272465651364,3,0.2684001922607422,-1.2368993759155273,0.8767514228820801,-0.29199886322021484,0.09040069580078125,4,0.017509782307212562,1.2113877297845788,28.63660049438477,1.1136550434586066,28.45919990539551,-7.994036064928542,29.02580070495605,0.017509782307212562 3818,2021-03-29,28.49220085144043,28.991199493408203,28.33740043640137,28.70000076293945,9250000.0,-0.014438057351357392,-1.5272443754677336,-1.1417627331796074,49.43126284345801,54.77408798086206,0.46012460857649984,-0.009000880961774982,0.8222076077981875,-0.9300325551526996,14.533236811062103,0.6537990570068324,0.4553319273716667,-0.08752927780151509,-1.8849957189236086,1.7099371633205784,-0.9862624983625601,0.8112039427595299,-0.9911772013357627,26.114449281178644,-31.488027297423983,0.8987332205610461,3,0.40059852600097656,-0.8195009231567383,1.2941498756408691,0.12539958953857422,0.03779983520508168,0,0.031068101680004068,5.150970567058028,28.90959930419922,1.2113877297845788,28.63660049438477,1.1136550434586066,28.45919990539551,0.031068101680004068 3819,2021-03-30,28.12660026550293,28.54999923706055,28.03440093994141,28.239999771118164,10730000.0,-0.01283160215821011,-2.4627366587247517,0.545714888890938,48.09280912893287,53.67873532907341,0.6552128101545378,0.2609116750181819,1.212678657740085,-0.507321879050842,15.61956040236633,0.5155982971191406,0.41996488085671757,-0.38388986587524343,-2.1363702492596666,1.3685905175091797,-1.260130057567455,0.49235032581696814,-0.46243807560327355,8.029907622589572,-44.64482575179437,0.876240191692212,3,0.6406002044677734,-0.4539003372192383,1.629350185394287,0.4910001754760742,0.10160064697265625,1,0.04965402155734,-1.5272443754677336,28.49220085144043,5.150970567058028,28.90959930419922,1.2113877297845788,28.63660049438477,0.04965402155734 3820,2021-03-31,28.416400909423828,28.81559944152832,28.30520057678223,28.41959953308105,17880000.0,0.010303436646637243,-3.524826892347865,0.028206680795205323,41.41478754958365,52.88272496785554,0.2059049019399879,-0.009530326156976798,0.9363221932376078,-0.7594052964061149,15.488434725393827,0.6889991760253906,0.27725318726905,-0.10668926239013743,-1.8523027029999213,1.6389241782196464,-0.9794959826950311,0.7661174579147563,-0.5988884921168811,39.92480633444813,-6.848306758338005,0.8728067203048928,3,0.350799560546875,-0.7437009811401367,0.7127490043640137,0.20119953155517578,0.1045989990234375,2,0.04454464774621769,-2.4627366587247517,28.12660026550293,-1.5272443754677336,28.49220085144043,5.150970567058028,28.90959930419922,0.04454464774621769 3821,2021-04-01,28.76919937133789,29.08860015869141,28.64800071716309,28.76300048828125,10100000.0,0.012415311250661087,-2.7307568073905317,-1.9379844961261836,47.03211929432689,53.41692895151839,-0.13227180800751626,-0.2368989877902834,0.568371689485069,-1.0825744705186828,14.082445805861132,0.6721992492675817,0.1805474651468586,0.15876922607422017,-1.4392540846800657,1.756792536828506,-0.6402424293029227,0.9577808814513631,-0.8075377402680921,69.70204666512241,27.300735305755325,0.799011655377142,4,-0.0019989013671875,-1.0964994430541992,0.2980008125305176,-0.15159893035888672,-0.9323997497558594,3,0.03724120629467764,-3.524826892347865,28.416400909423828,-2.4627366587247517,28.12660026550293,-1.5272443754677336,28.49220085144043,0.03724120629467764 3822,2021-04-05,29.04179954528809,29.19980049133301,28.836599349975586,29.11720085144043,8565000.0,0.009475417457108115,2.0191210045661503,-12.163692307691734,42.72126458561389,53.01781867677556,-0.34421946287909577,-0.33811265349269704,0.2686065570229026,-1.3287209747030353,11.840898677247743,0.43060111999512074,0.04390200452875348,0.31155939102173136,-0.9998001833472792,1.6229189653907419,-0.3441203961627721,0.9672391782062348,-0.9446376532812089,86.44233680575445,48.63028542146085,0.6556797871845046,4,-0.27459907531738637,-1.369099617004398,-0.00044918060303089646,-0.4241991043090856,-1.1767997741699254,0,0.013050145514983846,-2.7307568073905317,28.76919937133789,-3.524826892347865,28.416400909423828,-2.4627366587247517,28.12660026550293,0.013050145514983846 3823,2021-04-06,29.74959945678711,29.979999542236328,29.141000747680664,29.18099975585937,12550000.0,0.02437176492438997,-1.5871160881276982,-7.5409794596786375,50.911586276639994,52.46046437730972,-1.0244624238098616,-0.8492726483083572,-0.4525684765487519,-1.9903415923787726,9.634669449496672,0.9381999969482386,0.09491782552511552,0.8668793678283677,-0.11940792617538776,1.8531666618321232,0.37373572082649176,1.3600230148302437,-1.525067319499371,88.15788183762818,52.58514699557996,0.4931436470018773,4,-0.7423992156982422,-2.076899528503418,-0.7700490951538086,-1.1319990158081055,-2.909198760986328,1,-0.025196959638933758,2.0191210045661503,29.04179954528809,-2.7307568073905317,28.76919937133789,-3.524826892347865,28.416400909423828,-0.025196959638933758 3824,2021-04-07,30.00040054321289,30.934799194335934,29.88019943237305,30.07360076904297,26180000.0,0.008430402123231318,-5.725711296816757,-0.1287377142665451,53.94940582635171,51.70620148911702,-1.2543905805777698,-1.0393007940523589,-0.7090383238824529,-2.181833630077204,9.039118525235335,1.1851997375488246,0.23545298909190393,1.0452704429626465,-0.04591187657136331,2.1364527624966563,0.49967928319564336,1.5908616027296496,-1.6561403753611472,64.46611110587259,30.539271390991765,0.5455911597670047,4,-0.5158004760742188,-1.9703006744384766,-1.2259001731872559,-1.3828001022338867,-3.5464000701904297,2,-0.04901267416244659,-1.5871160881276982,29.74959945678711,2.0191210045661503,29.04179954528809,-2.7307568073905317,28.76919937133789,-0.04901267416244659 3825,2021-04-08,30.481000900268555,30.60000038146973,30.020000457763672,30.296600341796875,11480000.0,0.016019798014476505,1.7462148749881174,-2.5191255406743447,69.24828521279807,52.14083029440486,-1.5846849703507857,-1.4237555428927067,-1.1917288264335184,-2.619169751787407,8.756297270345282,0.5995998382568395,0.3215975563937761,1.4184907913207994,0.1731331367295219,2.663848445912077,0.7958119640251589,2.04116961861644,-1.9294976102980748,80.15573743828939,40.75923321425327,0.622678827295639,4,-0.9964008331298828,-2.4509010314941406,-1.626450538635254,-1.708500862121582,-3.356800079345703,3,-0.07390833375727901,-5.725711296816757,30.00040054321289,-1.5871160881276982,29.74959945678711,2.0191210045661503,29.04179954528809,-0.07390833375727901 3826,2021-04-09,30.628400802612305,30.67519950866699,30.0664005279541,30.374399185180664,11240000.0,0.004835796003747728,2.5028807848904715,1.3774449466792167,72.4773707562997,52.80876571933386,-1.5866932250249697,-1.5409041685313234,-1.32479065137548,-2.7077472125102204,8.742903414674455,0.6087989807128871,0.31387547870634336,1.4965306282043471,0.06819210780590623,2.924869148602788,0.7823613680051267,2.2106998884035676,-1.88623384029259,85.39708252542374,39.52987934557396,0.7141692601992197,4,-1.1438007354736328,-2.5983009338378906,-1.773850440979004,-1.855900764465332,-3.9968013763427734,4,-0.06880544980935788,1.7462148749881174,30.481000900268555,-5.725711296816757,30.00040054321289,-1.5871160881276982,29.74959945678711,-0.06880544980935788 3827,2021-04-12,30.790000915527344,31.59040069580078,30.583200454711914,31.10619926452637,15095000.0,0.005276152482021068,-1.7602116955243385,-1.2448674626417502,70.67744732061163,55.169452883462036,-1.624322496201323,-1.651292255083895,-1.4790219290632507,-2.806484371981469,8.923257067865228,1.0072002410888672,0.32257113917165015,1.5718707084655748,-0.03644977733338095,3.1801911942645305,0.7677104655660969,2.3760309513650526,-1.8724233746463312,67.32261789718196,18.284160195014557,0.804160242899478,4,-0.97760009765625,-2.432100296020508,-2.2114505767822266,-2.017500877380371,-4.299800872802734,0,-0.09591429704881949,2.5028807848904715,30.628400802612305,1.7462148749881174,30.481000900268555,-5.725711296816757,30.00040054321289,-0.09591429704881949 3828,2021-04-13,30.75480079650879,31.18659973144531,30.364200592041016,30.9950008392334,11765000.0,-0.0011432321523836553,1.6384408273161366,0.7596498953425861,69.21709075275537,57.51659528610898,-1.3794883650534864,-1.6168763074343495,-1.4363619233946316,-2.710938505594541,9.597511256175787,0.8223991394042933,0.29011496129622216,1.4845405578613295,-0.2535588761798131,3.222639991902472,0.6154908408407564,2.3535902748819026,-1.569940940135801,51.14025950272006,2.175982251057171,0.8690497170205717,4,-0.8070001602172852,-1.897200584411621,-2.837550163269043,-2.5430002212524414,-4.611000061035153,1,-0.09396259935192519,-1.7602116955243385,30.790000915527344,2.5028807848904715,30.628400802612305,1.7462148749881174,30.481000900268555,-0.09396259935192519 3829,2021-04-14,30.333200454711914,30.8799991607666,30.207000732421875,30.7189998626709,11135000.0,-0.01370844001189997,-1.1090555887627018,1.6061587815840044,71.52242677017706,60.86188853284158,-0.6838825673387916,-1.203469680251331,-1.0307578255100154,-2.233325435063442,10.568640495940384,0.6729984283447266,0.21771074977894145,1.0289701461791978,-0.7663079508646504,2.824248243223046,0.1313310976572737,1.926609194701122,-0.9077865143961468,19.94396010406368,-33.032053488078475,0.8976390485219238,4,-0.21399974822998047,-0.8382997512817383,-2.415949821472168,-2.1213998794555664,-3.4976005554199254,2,-0.11514774921709803,1.6384408273161366,30.75480079650879,-1.7602116955243385,30.790000915527344,2.5028807848904715,30.628400802612305,-0.11514774921709803 3830,2021-04-15,30.84779930114746,30.84779930114746,30.399999618530273,30.540000915527344,11585000.0,0.016964871451789376,1.909694810224632,-0.7978197458842141,73.56953868311233,63.81049068715107,-0.9133677418395756,-1.7050046911489005,-1.564748987775019,-2.6971388484404173,11.159667552969857,0.5145988464355469,0.3378547535137635,1.4797790527343757,-0.44178185862054775,3.401339964089299,0.518998597056914,2.4405595084118374,-1.2058866852831933,51.27287973317147,-3.6064253639701533,0.9607804556774611,4,-0.6342992782592773,-1.0353984832763672,-2.930548667907715,-2.6359987258911133,-4.247798919677731,3,-0.14243475799460226,-1.1090555887627018,30.333200454711914,1.6384408273161366,30.75480079650879,-1.7602116955243385,30.790000915527344,-0.14243475799460226 3831,2021-04-16,30.7007999420166,31.177600860595703,30.535999298095703,31.0,9355000.0,-0.0047653110581988845,-1.0407130702241312,-0.9720650658404337,69.61971261901608,66.79920713530687,-0.518033059333284,-1.4667414628593676,-1.424381765180982,-2.5043109632879883,11.586212380459097,0.6416015625,0.5082897122255261,1.2270997047424324,-0.7454561635350458,3.1996555730199105,0.24082177060369503,2.2133776388811697,-0.8640385181586829,35.694609127257685,-18.16952414066774,0.9862779341387382,4,-0.3350992202758789,-0.8883991241455078,-2.7835493087768555,-2.488999366760254,-3.85359954833984,4,-0.11649856446244833,1.909694810224632,30.84779930114746,-1.1090555887627018,30.333200454711914,1.6384408273161366,30.75480079650879,-0.11649856446244833 3832,2021-04-19,31.000200271606445,31.21660041809082,30.466999053955078,30.51619911193848,17050000.0,0.009752199622006907,-1.5741748704748055,-1.6176506212268873,78.20004598087675,69.8312582135554,-0.5704040427443609,-1.647723094276806,-1.7138930474288898,-2.7499634699892894,11.915398363720264,0.7496013641357422,0.7232580736786787,1.3976900100708,-0.6221395801986382,3.4175196003402384,0.3877752149360809,2.4076048052055192,-0.9880749205542401,78.56574743869977,20.316068182496068,1.009914795134719,4,-0.26490020751953125,-1.1877994537353516,-3.082949638366699,-2.7883996963500977,-4.077600479125977,0,-0.14092169750716677,-1.0407130702241312,30.7007999420166,1.909694810224632,30.84779930114746,-1.1090555887627018,30.333200454711914,-0.14092169750716677 3833,2021-04-20,30.64179992675781,31.09980010986328,30.26000022888184,31.09980010986328,11795000.0,-0.011561226756876763,2.667246922423399,-0.946279102760146,78.32687253853594,72.53986562602033,-0.08061305828539744,-1.2132915320214508,-1.3671856665163062,-2.335658933451924,12.4807683210021,0.8397998809814418,0.8899886570779039,0.9515296936035114,-1.0897387426170049,2.9927981298240276,-0.06910452450674853,1.9721639117137713,-0.4718470412307454,43.066494622355464,-20.646032593154416,1.020634218110259,4,0.16340065002441762,-0.8293991088867152,-2.724549293518063,-2.4299993515014613,-3.7255992889404226,1,-0.13548812060507698,-1.5741748704748055,31.000200271606445,-1.0407130702241312,30.7007999420166,1.909694810224632,30.84779930114746,-0.13548812060507698 3834,2021-04-21,30.15239906311035,30.71619987487793,29.94099998474121,30.660999298095703,25490000.0,-0.015971674797735758,1.504679002264779,1.1104804184504586,68.71010168660888,72.48006745644375,0.4834568762417213,-0.6694860953972253,-0.893548826241279,-1.7868264876941318,13.195719646851261,0.7751998901367188,1.0642621154102656,0.40579891204833984,-1.6203860976846052,2.431983921781285,-0.6072935928181344,1.4188914169148141,1.4380016326904297,16.572515408608485,-48.07739511746993,1.0130925048664732,4,0.6133012771606445,-0.3399982452392578,-2.308248519897461,-1.940598487854004,-2.8403987884521484,2,-0.132944589889731,2.667246922423399,30.64179992675781,-1.5741748704748055,31.000200271606445,-1.0407130702241312,30.7007999420166,-0.132944589889731 3835,2021-04-22,29.60000038146973,30.779800415039066,29.28140068054199,30.554800033569336,33555000.0,-0.018320223226166,1.133256394938358,1.8773087120714866,58.58478275865471,70.93644656781653,1.003245347567443,-0.028711450557853624,-0.3936329290492573,-1.1820311389534446,13.250998144212128,1.4983997344970774,1.1355382158857878,-0.20363979339599325,-2.1394406127773102,1.7321610259853237,-1.17154020308665,0.7642606162946635,1.9574123001098584,16.463401412573937,-45.58331184427171,0.9679004096906578,4,0.8359003067016566,0.21240043640136363,-1.6577501296997106,-1.3881998062133825,-2.160400390625,3,-0.09339190697809308,1.504679002264779,30.15239906311035,2.667246922423399,30.64179992675781,-1.5741748704748055,31.000200271606445,-0.09339190697809308 3836,2021-04-23,29.3705997467041,29.70100021362305,29.21999931335449,29.63999938964844,18700000.0,-0.007750021344906433,1.457840132159226,0.2821530593899247,53.42814392691969,69.01985730185075,1.1571504952413854,0.27246759994111613,-0.2167038726934507,-0.9077708024001225,13.073444305508481,0.4810009002685618,1.1658945544676413,-0.4697403907775879,-2.339071681851454,1.3995909002962783,-1.4044060363145228,0.464925254759347,2.095772454833984,7.542840329616116,-49.29396646492344,0.9346656455369334,4,0.8477001190185547,0.4418010711669922,-1.428349494934082,-1.158799171447754,-2.147998809814453,4,-0.09433240686701605,1.133256394938358,29.60000038146973,1.504679002264779,30.15239906311035,2.667246922423399,30.64179992675781,-0.09433240686701605 3837,2021-04-26,29.41580009460449,29.51000022888184,29.06979942321777,29.36520004272461,16780000.0,0.0015389657783702049,2.68368381149989,-0.1878252373568799,45.9617801237999,66.43593389863348,1.0018784559126992,0.2815712980555496,-0.31393303730986233,-0.9047298729957625,13.039058161743927,0.4402008056640696,1.0685735201801414,-0.4498500823974645,-2.279405179149787,1.3797050143548582,-1.3646276307736258,0.46492746597869683,1.9157897336425798,17.044362283367988,-34.35041655204326,0.9147775483761611,4,0.7273998260498082,0.3966007232666051,-1.2436504364013636,-1.203999519348141,-2.167999267578118,0,-0.08732040919053108,1.457840132159226,29.3705997467041,1.133256394938358,29.60000038146973,1.504679002264779,30.15239906311035,-0.08732040919053108 3838,2021-04-27,29.377399444580078,29.892200469970703,29.310800552368164,29.5851993560791,11420000.0,-0.0013054429898526898,-2.4099932319429915,-4.106713407968926,42.05477532736177,63.16175040498734,0.9212239975878092,0.41074836070310994,-0.319144451651475,-0.8279222889479172,13.205048240999078,0.5813999176025391,0.9322810524367107,-0.532510662078856,-2.2622741504819466,1.1972528263242346,-1.397392406280403,0.33237108212269106,1.7732471512646448,17.98829490938997,-30.44136263226809,0.864881744201546,4,0.7658004760742188,0.4350013732910156,-0.9485492706298828,-1.1655988693237305,-2.7165985107421875,1,-0.08356082221404737,2.68368381149989,29.41580009460449,1.457840132159226,29.3705997467041,1.133256394938358,29.60000038146973,-0.08356082221404737 3839,2021-04-28,29.5231990814209,29.63800048828125,29.198400497436523,29.55500030517578,10570000.0,0.004962986499736699,3.4448580107034377,0.15303771558647783,36.64451763624523,59.05897028866877,0.7246469000705815,0.3952054850921698,-0.47958517388217814,-0.9263938789881578,13.06116951013373,0.43959999084472656,0.7961560985994005,-0.4565409660339341,-1.9841269675722053,1.071045035504337,-1.2203339668030715,0.30725203473520324,1.46097974061367,26.51458451613057,-17.16242672599799,0.7637930007691359,4,0.6200008392333984,0.2892017364501953,-0.947749137878418,-1.3113985061645508,-2.99639892578125,2,-0.08830338597161413,-2.4099932319429915,29.377399444580078,2.68368381149989,29.41580009460449,1.457840132159226,29.3705997467041,-0.08830338597161413 3840,2021-04-29,29.68219947814941,29.7942008972168,29.18219947814941,29.41900062561035,10895000.0,0.00538560866286919,1.5123123781485555,-8.276374977508436,36.848819293410465,55.417759919157035,0.427918645989422,0.3540501297645058,-0.6358843510031917,-1.0404166226940355,13.268122187551526,0.6120014190673899,0.6670707002396696,-0.36083049774170206,-1.710185434583984,0.9885244391005799,-1.035507966162843,0.3138469706794389,1.1488289919798156,74.46489244506259,34.575373854250415,0.674677468421141,4,0.46100044250488637,0.13020133972168324,-1.0926494598388636,-1.4703989028930629,-3.2169990539550746,3,-0.07985254614423143,3.4448580107034377,29.5231990814209,-2.4099932319429915,29.377399444580078,2.68368381149989,29.41580009460449,-0.07985254614423143 3841,2021-04-30,29.840599060058594,30.033000946044922,29.57999992370605,29.60000038146973,13150000.0,0.005336517666953533,-2.228807395574834,0.9141327033451203,36.79258499805771,50.816930921066024,0.15049360308817938,0.29516595511510246,-0.7876295974913035,-1.160719060545624,13.8826416479768,0.45300102233887074,0.5563017113977615,-0.25600090026855327,-1.4707820625791044,0.9587802620419978,-0.8633914814238288,0.3513896808867223,0.8495310863177146,80.02475272032403,41.80404521424342,0.6073905811552756,4,0.2442007064819336,-0.0281982421875,-1.3510494232177734,-1.628798484802246,-3.107799530029297,4,-0.0804608199849306,1.5123123781485555,29.68219947814941,3.4448580107034377,29.5231990814209,-2.4099932319429915,29.377399444580078,-0.0804608199849306 3842,2021-05-03,29.42079925537109,30.0,29.399999618530273,30.0,10625000.0,-0.014068075638917099,1.0718218580818526,-2.4073313620256878,33.236131478013036,45.80684858100793,0.36061757974530906,0.7850660458516856,-0.3767354128836722,-0.7088618491018508,14.560885819029117,0.6000003814697266,0.3656675992508376,-0.6947506904602072,-1.85064757911303,0.4611461981926155,-1.2726991347866168,-0.11680224613379764,1.1397044331525343,28.044119130619862,-8.189476190141086,0.5779484443264113,5,0.5040006637573278,0.39160156250000355,-0.995449542999264,-1.2089986801147425,-2.849399566650387,0,-0.07471579202866618,-2.228807395574834,29.840599060058594,1.5123123781485555,29.68219947814941,3.4448580107034377,29.5231990814209,-0.07471579202866618 3843,2021-05-04,29.0,29.31999969482422,28.645999908447266,29.31999969482422,12480000.0,-0.014302781230332129,3.2125026822115728,0.5524849506698071,33.24282454544624,41.86604000976764,0.585620334404588,1.2088037872144781,0.057519349145451315,-0.2577753939521692,14.964695832265672,0.7747993469238246,0.1874367990596113,-1.078069972991944,-2.328661465519751,0.17252151953586292,-1.7033657192558493,-0.4527742267280388,1.4412473472991572,25.52269839436294,-12.243851783559492,0.6252957462639035,5,0.7129001617431641,0.8124008178710938,-0.5746502876281738,-0.7881994247436523,-2.1061992645263636,1,-0.060420661137021714,1.0718218580818526,29.42079925537109,-2.228807395574834,29.840599060058594,1.5123123781485555,29.68219947814941,-0.060420661137021714 3844,2021-05-05,28.53000068664551,29.22380065917969,28.40940093994141,29.185800552368164,9775000.0,-0.016206872874292677,1.2257437303543939,2.0493765348210555,20.536951674737168,37.63850322266568,0.8954461750612523,1.6474625123543696,0.5450101822787765,0.2503109387061535,14.653713852225609,0.8143997192382812,-0.08735242544889132,-1.4745492935180629,-2.9044026407067207,-0.04469594632940499,-2.18947596711239,-0.7596226199237357,1.731721916768457,7.427922286938743,-27.447485328707526,0.7149266735943285,5,0.6912002563476527,1.2824001312255824,-0.24725103378296254,-0.3182001113891637,-1.194000244140625,2,-0.0655169894083657,3.2125026822115728,29.0,1.0718218580818526,29.42079925537109,-2.228807395574834,29.840599060058594,-0.0655169894083657 3845,2021-05-06,28.228200912475586,28.55660057067871,27.844200134277344,28.5137996673584,14365000.0,-0.010578330420832893,2.8383586138858057,0.43549681817653246,19.759316299289765,33.897522375151254,1.0976188352429368,1.867586728636958,0.839994241870464,0.5877915749642213,14.543471291596388,0.7124004364013672,-0.365071882080656,-1.6637090682983384,-3.2785049957975865,-0.04891314079909037,-2.4711070320479642,-0.8563111045487126,1.8112430913216748,17.543888696209876,-16.51622884808822,0.8073979637496246,5,0.7103996276855469,1.4890995025634766,-0.008250713348388672,-0.01640033721923828,-0.40160179138183594,3,-0.06027308513607732,1.2257437303543939,28.53000068664551,3.2125026822115728,29.0,1.0718218580818526,29.42079925537109,-0.06027308513607732 3846,2021-05-07,28.520999908447266,28.817800521850586,28.418800354003906,28.4596004486084,9410000.0,0.010372570213721177,-4.580435623491123,-0.21498504033766094,19.629539803348933,30.971717895101147,0.750559629858536,1.4849454053563278,0.5683484788224895,0.33824058238476695,14.234074450148814,0.589599609375,-0.5694998208329629,-1.2655400276184068,-2.9514479813268224,0.42036792609000884,-2.1084940044726146,-0.422586050764199,1.211109953617207,31.394369437120663,2.841478495058535,0.842953976854207,5,0.4176006317138672,1.1963005065917969,-0.30104970932006836,-0.30919933319091797,-1.1082000732421875,4,-0.07208020373942248,2.8383586138858057,28.228200912475586,1.2257437303543939,28.53000068664551,3.2125026822115728,29.0,-0.07208020373942248 3847,2021-05-10,27.83679962158203,28.20000076293945,27.806400299072266,28.10000038146973,11785000.0,-0.023989351322237118,-1.429636955536303,-4.28669503898611,18.178501661368202,28.318798598879646,1.3267455591808215,2.0412091163121175,1.246032508312183,1.0591092117616654,13.399324055810746,0.714599609375,-0.7063777221108509,-1.8020802497863784,-3.629320918824348,0.025160419251591293,-2.715700584305363,-0.8884599152673935,1.6310028785922448,2.0084127012130115,-23.68791800060419,0.9136203345189851,5,1.0829010009765625,1.8616008758544922,0.383150577545166,0.3750009536743164,-0.1691989898681605,0,-0.03965973483161467,-4.580435623491123,28.520999908447266,2.8383586138858057,28.228200912475586,1.2257437303543939,28.53000068664551,-0.03965973483161467 3848,2021-05-11,27.864999771118164,28.020000457763672,27.200199127197266,27.49020004272461,17670000.0,0.0010130528623797375,1.3942757350995592,-1.42400701484856,21.01767858385722,26.582483148614305,1.1861910827054913,1.8818977393363667,1.183817088370418,1.056317121230684,12.985779715522849,0.8198013305664062,-0.8041351775868648,-1.6293900489807136,-3.5401994006686373,0.28141930270721005,-2.5847947248246754,-0.6739853731367518,1.3369783768797916,32.85234930958098,5.753984320499434,0.9554046758439618,5,0.7516002655029297,1.5303001403808594,0.3549504280090332,0.3468008041381836,0.01959991455078125,1,-0.04642383251473292,-1.429636955536303,27.83679962158203,-4.580435623491123,28.520999908447266,2.8383586138858057,28.228200912475586,-0.04642383251473292 3849,2021-05-12,26.84040069580078,27.699199676513672,26.76020050048828,27.606000900268555,14295000.0,-0.036770108872542395,-1.0280746707971928,-2.0426914601812696,18.771489734786655,24.57389097543388,2.0005991565455936,2.773612861500734,2.167841448950856,2.0833285867911613,12.874329057344951,1.1047992706298828,-0.8989699389756716,-2.479349136352539,-4.683328135260325,-0.275370137444753,-3.581338635806432,-1.377359636898646,2.001257228453049,3.8977543973488444,-23.53189772180056,1.1019894994538924,5,1.5562000274658203,2.33489990234375,1.499549388885498,1.3713998794555664,1.1521987915039098,2,0.0019895395854210296,1.3942757350995592,27.864999771118164,-1.429636955536303,27.83679962158203,-4.580435623491123,28.520999908447266,0.0019895395854210296 3850,2021-05-13,26.45400047302246,27.15900039672852,26.399999618530273,27.00659942626953,12305000.0,-0.014396216627226899,-1.2979110424576759,0.7217852738574222,18.12736730383942,22.499977898298518,2.1019672712179407,2.96603305841818,2.551764873577717,2.4670255446424747,12.85529728017909,0.7590007781982457,-0.9946370965663505,-2.646059417724608,-5.073340638123948,-0.2187781973252676,-3.8597000279242764,-1.4324188075249396,1.9713659664782597,2.233469861725559,-26.5669872126324,1.2136406101996695,5,1.7459993362426758,2.5411996841430664,2.303349494934082,1.7578001022338867,2.077999114990231,3,0.03334089187689715,-1.0280746707971928,26.84040069580078,1.3942757350995592,27.864999771118164,-1.429636955536303,27.83679962158203,0.03334089187689715 3851,2021-05-14,27.12420082092285,27.28019905090332,26.603599548339844,26.677600860595703,10580000.0,0.025334555678407034,-1.2758041078709066,-0.8081809741095743,27.967075810579573,21.914527268583686,1.1241394589837732,2.1229911091836335,1.9236401602007902,1.7951526929426436,12.485436368210118,0.8261985778808594,-1.0772760288143957,-1.7970291137695327,-4.2545672217230965,0.6605089941840312,-3.025798167746313,-0.5682600597927525,0.896092254383781,40.23337455323044,9.534997725296854,1.2287690539767817,5,0.7357988357543945,1.8709993362426758,1.6331491470336914,1.087599754333496,1.8285999298095739,4,0.02589563116746607,-1.2979110424576759,26.45400047302246,-1.0280746707971928,26.84040069580078,1.3942757350995592,27.864999771118164,0.02589563116746607 3852,2021-05-17,26.63159942626953,27.07999992370605,26.43099975585937,26.959999084472656,11410000.0,-0.018160955152394465,1.2835983168124416,-0.7353329318761291,25.720644476661235,21.07872948316313,1.3180972006509357,2.394283122996356,2.4656078925556386,2.283385377947937,12.241207322390247,0.6932010650634801,-1.1996286043882947,-2.0712004661560073,-4.5272842512967095,0.38488331898469497,-3.2992423587263566,-0.8431585735856579,1.0646349576818288,14.296277022230019,-17.26587178803756,1.2280418925703507,5,1.1803007125854492,2.363600730895996,2.1257505416870117,1.5802011489868164,2.475801467895508,0,0.029333589636564072,-1.2758041078709066,27.12420082092285,-1.2979110424576759,26.45400047302246,-1.0280746707971928,26.84040069580078,0.029333589636564072 3853,2021-05-18,26.49020004272461,26.947999954223636,26.28000068664551,26.79999923706055,12360000.0,-0.005309458935667366,1.2053435931665222,0.9433602825016371,23.1602410399108,21.370206079293535,1.191321956367183,2.3280690175370893,2.6539945795870423,2.416895749477508,12.319727697618294,0.667999267578125,-1.3567544600028612,-2.005019855499267,-4.472822576871113,0.46278286587257966,-3.23892121618519,-0.7711184948133436,0.9467873881425319,14.811126387471916,-16.671162830377156,1.2339013606859226,5,1.0587005615234375,2.2581005096435547,2.5949506759643555,1.8677005767822266,3.2942008972168004,1,0.04444664770708773,1.2835983168124416,26.63159942626953,-1.2758041078709066,27.12420082092285,-1.2979110424576759,26.45400047302246,0.04444664770708773 3854,2021-05-19,26.143800735473636,26.33860015869141,25.90200042724609,26.18000030517578,13755000.0,-0.013076507791269343,1.4708580927553971,0.11684849529624883,19.693019170863636,21.36283973169063,1.3003930838791433,2.4862262631726644,2.984613713424494,2.7582007697545734,12.94836209110239,0.5881996154785192,-1.4878300052425004,-2.150989246368404,-4.701829151677114,0.3998506589403057,-3.4264091990227605,-0.8755692937140473,1.0617893465491797,17.54466330737564,-8.149464012364437,1.2754199526543557,5,1.2160997390747035,2.4154996871948207,3.2588996887206996,2.2140998840331996,4.231199264526364,2,0.06658553466685802,1.2053435931665222,26.49020004272461,1.2835983168124416,26.63159942626953,-1.2758041078709066,27.12420082092285,0.06658553466685802 3855,2021-05-20,26.83559989929199,27.06360054016113,26.71999931335449,26.76259994506836,18320000.0,0.02646130801018809,-3.343850596192371,-2.0165972917436057,26.41656864467994,22.116954047394074,0.4361447332245554,1.6619135579999558,2.291801433879666,2.0647802280288197,14.04248425306846,0.9197998046874929,-1.5884333189646327,-1.3209700584411657,-3.873607128955179,1.2316670120728475,-2.5972885936981704,-0.04465152318416088,-0.9335994720458984,67.74056046932266,46.898102905402325,1.276318535257006,5,0.21540069580078125,1.7237005233764684,2.971450805664066,1.5223007202148473,3.320600509643562,3,0.04311435527264762,1.4708580927553971,26.143800735473636,1.2053435931665222,26.49020004272461,1.2835983168124416,26.63159942626953,0.04311435527264762 3856,2021-05-21,26.60000038146973,27.107999801635746,26.55579948425293,26.96619987487793,12160000.0,-0.008779364676266277,-1.4293829874717998,-5.016434562224218,27.203072575665217,23.119684148982632,0.41414599082007086,1.7700558286648977,2.4943637157153695,2.3009038255917,15.321203036511507,0.552200317382816,-1.6115385717427309,-1.4180396080017061,-3.9938796055039916,1.1578003895005793,-2.705959606752849,-0.13011960925056343,-0.6979999542236399,57.87730649337119,36.37830838616111,1.2879199987511423,5,0.3610000610351527,1.959300041198727,3.4129500389099086,1.7579002380371058,4.085599899291989,4,0.07263154807654981,-3.343850596192371,26.83559989929199,1.4708580927553971,26.143800735473636,1.2053435931665222,26.49020004272461,0.07263154807654981 3857,2021-05-24,26.84720039367676,27.161399841308594,26.67639923095703,26.78000068664551,12225000.0,0.00929323340834376,-2.5349561397410563,-0.1835057345542066,32.09937554061712,24.35098381084484,0.013196853014154186,1.3919206206867543,2.2220045415123444,2.0586341769837126,16.824635405803757,0.5613994598388636,-1.605489743246718,-1.0424096107482868,-3.5806753828590807,1.4958561613625072,-2.3115424968036855,0.226723275307112,-0.8969599914550841,75.0516441310462,51.82838741458183,1.2691328860553979,5,-0.04660034179687855,1.7121000289916957,3.241850376129147,1.5107002258300746,4.159599304199215,0,0.07842904757963476,-1.4293829874717998,26.60000038146973,-3.343850596192371,26.83559989929199,1.4708580927553971,26.143800735473636,0.07842904757963476 3858,2021-05-25,26.92259979248047,27.128400802612305,26.68779945373535,27.0275993347168,11670000.0,0.0028084641116421505,1.874088635628437,-1.5625000000000528,35.69570939685228,26.231452662185465,-0.23461212878078896,1.1838825553953392,2.1009325739242186,1.9944145835266553,17.957210561019128,0.4406013488769531,-1.628546418749135,-0.8442702293395996,-3.316156644378246,1.627616185699047,-2.080213436858923,0.3916729781797237,-0.899689823913576,81.03857710574785,53.51156103306721,1.2359432075193235,5,-0.3315000534057617,1.5783004760742188,3.351250648498535,1.4353008270263672,3.842000961303711,1,0.0811511933663549,-2.5349561397410563,26.84720039367676,-1.4293829874717998,26.60000038146973,-3.343850596192371,26.83559989929199,0.0811511933663549 3859,2021-05-26,26.916200637817386,27.45919990539551,26.855600357055664,27.11260032653809,14500000.0,-0.00023768709977511904,-2.8010017175732345,1.8704813805630611,37.67657462427727,28.40358680890078,-0.2417529145944819,1.0381861260128176,2.0625258619423654,2.0080652845643776,19.109904585850973,0.6035995483398473,-1.5883859005472054,-0.7203194618225055,-3.0743834158383265,1.6337444921933155,-1.897351438830416,0.456712515185405,-0.8249812768859925,39.8938438736432,10.645333330853553,1.1770319770079105,5,-0.23560047149658558,1.4246997833251918,3.392600059509274,1.4416999816894496,4.411199569702145,2,0.10656037011754882,1.874088635628437,26.92259979248047,-2.5349561397410563,26.84720039367676,-1.4293829874717998,26.60000038146973,0.10656037011754882 3860,2021-05-27,27.312000274658203,27.485599517822266,26.894399642944336,27.077600479125977,15355000.0,0.014704885067795104,1.033017955234894,-1.1934835388948237,38.85960441352736,29.61386776478387,-0.5621636516787163,0.4803398474039753,1.6282328002214435,1.6434767446638219,20.12073914201129,0.5911998748779297,-1.5781456114649757,-0.2060098648071289,-2.3562753567146615,1.9442556271004037,-1.2811426107608952,0.8691228811466374,-1.1113424701696815,81.32940020472509,50.18970578008434,1.0751327459537672,5,-0.6182003021240234,1.028900146484375,2.977050304412842,1.0459003448486328,4.016199111938477,3,0.1121484949670215,-2.8010017175732345,26.916200637817386,1.874088635628437,26.92259979248047,-2.5349561397410563,26.84720039367676,0.1121484949670215 3861,2021-05-28,27.43959999084473,27.638599395751953,27.1466007232666,27.31999969482422,12705000.0,0.004671928635886946,-1.1097792881767659,0.5102406158202816,45.92163711859171,31.858422502776147,-0.7155687533713291,0.17248379055310892,1.494576643590083,1.5366538344130376,20.81169360614656,0.49199867248535156,-1.4589112427665505,0.04163980484009144,-1.810004530557407,1.89328414023759,-0.884182362858656,0.9674619725388389,-1.1104480150228326,79.31829444763848,42.655700416185994,0.9258221676987493,5,-0.6693000793457067,0.5279006958007777,2.68455076217651,0.9183006286621058,4.240200042724606,4,0.09900291618672341,1.033017955234894,27.312000274658203,-2.8010017175732345,26.916200637817386,1.874088635628437,26.92259979248047,0.09900291618672341 3862,2021-06-01,27.22260093688965,27.57379913330078,26.84359931945801,27.440000534057614,17490000.0,-0.007908244071614834,2.0111531473426574,-1.8177178853360139,43.650171791244205,34.13508147514652,-0.45362324946603394,0.2280476231168258,1.7081340793750428,1.7771150864913565,21.925479045802096,0.7301998138427699,-1.2985268022588379,-0.06544933319091939,-1.6537656354544978,1.522866969072659,-0.8596074843227086,0.7287088179408698,-0.736315270676144,56.24753005558753,18.313841884610206,0.7941581511317897,6,-0.452301025390625,0.7448997497558594,2.7927494049072266,1.1352996826171875,4.298398971557617,1,0.12721045104765594,-1.1097792881767659,27.43959999084473,1.033017955234894,27.312000274658203,-2.8010017175732345,26.916200637817386,0.12721045104765594 3863,2021-06-02,27.24780082702637,27.292400360107425,27.04960060119629,27.082000732421875,18580000.0,0.0009256973716487149,-1.1058055764634183,-0.7626513423407904,55.018483771544695,38.060133097444414,-0.4023694691452775,0.06835112207108196,1.6648011521569615,1.76786476699424,23.251695061585835,0.24279975891113637,-1.2206068713136062,0.047360515594487396,-1.3214956533889364,1.4162166845779112,-0.6370675688972263,0.7317886000862011,-0.6232375132682542,50.842952047580766,8.248526977505946,0.6844280844917121,6,-0.15060138702392933,0.7196998596191371,2.7299995422363246,1.1100997924804652,4.597198486328118,2,0.13795604624066238,2.0111531473426574,27.22260093688965,-1.1097792881767659,27.43959999084473,1.033017955234894,27.312000274658203,0.13795604624066238 3864,2021-06-03,26.66080093383789,27.25300025939941,26.61319923400879,27.12459945678711,14860000.0,-0.021543019083075876,-1.2890834521867771,-2.7973356954685515,52.42746573946997,40.95023277464331,0.2969015835392135,0.5355954448658196,2.221985628870627,2.3566093315458296,24.545603854786393,0.6398010253906214,-1.0877857558571193,-0.4461793899536133,-1.6815509500580959,0.7891921701508693,-1.0638651700058546,0.171506390098628,0.9777984619140625,4.642255931399448,-41.27889520092464,0.6176857800522408,6,0.4363985061645508,1.3066997528076172,3.3169994354248047,1.6970996856689453,5.650398254394531,3,0.15392635165501511,-1.1058055764634183,27.24780082702637,2.0111531473426574,27.22260093688965,-1.1097792881767659,27.43959999084473,0.15392635165501511 3865,2021-06-04,26.52680015563965,27.02739906311035,26.479400634765625,26.773399353027344,14190000.0,-0.0050261347560706104,-2.210317837209692,0.5316946587488279,41.97774535738359,42.591863083723126,0.42744280017786096,0.5645403093164596,2.342265192415283,2.491535786479716,25.337402714144286,0.5479984283447266,-0.9226470713658621,-0.49511013031006,-1.6361082092748092,0.6458879486546891,-1.0656091697924346,0.07538890917231456,1.0912912368774421,4.0889899531718426,-40.793862859266156,0.570499039482374,6,0.5321998596191406,1.4407005310058594,3.451000213623047,1.8311004638671875,5.619001388549798,4,0.18097169744234187,-1.2890834521867771,26.66080093383789,-1.1058055764634183,27.24780082702637,2.0111531473426574,27.22260093688965,0.18097169744234187 3866,2021-06-07,26.465200424194336,26.768800735473636,26.41659927368164,26.479999542236328,10005000.0,-0.0023221696956998716,-5.289232131605452,0.060012839452698995,47.472979087142974,44.30004125555933,0.5228986719748185,0.48931530268069423,2.383425987032645,2.5540253476310397,26.565489141097633,0.35220146179199574,-0.6909548029845105,-0.4539198875427246,-1.37561792290769,0.4677781478222407,-0.914768905225209,0.00692913013975982,1.1073433380126971,4.199892534440075,-42.711561045563606,0.4608490176824827,6,0.5623989105224609,1.5023002624511719,3.5125999450683594,1.8927001953125,5.93440055847168,0,0.18375069466530913,-2.210317837209692,26.52680015563965,-1.2890834521867771,26.66080093383789,-1.1058055764634183,27.24780082702637,0.18375069466530913 3867,2021-06-08,26.732799530029297,27.05599975585937,26.57600021362305,26.722999572753906,20215000.0,0.010111357614746241,-2.159984429739225,-0.662198736950638,53.548234474939875,46.28365515312463,0.26526017988300765,0.14204948575924092,2.0892751486673653,2.291001635185026,27.02864990937353,0.5907993316650355,-0.5276089086103397,-0.13112077713012837,-0.9476466439006792,0.6854050896404225,-0.539383710515402,0.27714215625514527,0.7703875628662118,36.104117846906895,-14.253637289741512,0.40826293338527514,6,0.2947998046875,1.21820068359375,3.2158007621765137,1.625101089477539,4.904399871826172,1,0.18505358924279558,-5.289232131605452,26.465200424194336,-2.210317837209692,26.52680015563965,-1.2890834521867771,26.66080093383789,0.18505358924279558 3868,2021-06-09,26.571399688720703,26.88999938964844,26.53420066833496,26.88360023498535,9620000.0,-0.006037521103141152,1.1895383026297768,-31.85733748540288,56.61182008275647,48.387571315177865,0.4152737600924148,0.212459939139805,2.2351563963686196,2.4507198189401933,26.980302365341007,0.3557987213134801,-0.35433920957139264,-0.22784061431884695,-0.9032168436815304,0.44753561504383654,-0.5655287290001887,0.1098475003624948,0.8665921350219747,18.50791877130779,-34.51332944575087,0.33768811468134136,6,0.45619964599609375,1.0396003723144531,3.2972006797790527,1.7865009307861328,4.638401031494141,2,0.18627547956488044,-2.159984429739225,26.732799530029297,-5.289232131605452,26.465200424194336,-2.210317837209692,26.52680015563965,0.18627547956488044 3869,2021-06-10,26.893800735473636,26.893999099731445,26.453399658203125,26.7234001159668,10190000.0,0.012133385916052841,4.159324153796545,-0.5458050011302334,51.0160062437404,49.73828262964598,0.09986277626557083,-0.11144945921217086,1.9124493274000223,2.130430015864114,26.599925234266088,0.4405994415283203,-0.22606887409252607,0.09189043045044443,-0.5845922549594,0.7683731158602889,-0.2463509122544778,0.43013177315536666,0.48290753526537955,74.63264027682584,22.50362883220925,0.33824134270492173,6,0.1337985992431605,0.6690998077392543,2.8688497543334925,1.4640998840331996,4.129398345947262,3,0.1841018540510746,1.1895383026297768,26.571399688720703,-2.159984429739225,26.732799530029297,-5.289232131605452,26.465200424194336,0.1841018540510746 3870,2021-06-11,27.336000442504886,27.35820007324219,26.89119911193848,26.899999618530273,14380000.0,0.0164424400768306,-1.059078791344674,2.558680979191639,61.98386068912569,51.5229741374831,-0.378363444768393,-0.5103498578263199,1.465733117575084,1.6853531520289629,25.600952534958786,0.46700096130371094,-0.12095607153181831,0.4899901390075705,-0.20571877453627607,1.185699052551417,0.1421356822356472,0.8378445957794938,-0.9194011688232457,97.64235217858084,44.33031563572105,0.3478544567719228,6,-0.3408012390136754,0.02390003204345348,2.1808004379272425,1.0219001770019496,4.150999069213864,4,0.1820017070965354,4.159324153796545,26.893800735473636,1.1895383026297768,26.571399688720703,-2.159984429739225,26.732799530029297,0.1820017070965354 3871,2021-06-14,27.82659912109375,28.149799346923828,27.61779975891113,27.92259979248047,21010000.0,0.017946980927979084,-1.0716519233197264,-0.22018461000043568,64.77581343847488,53.870267653842056,-0.9032831412353275,-0.9967314682120048,0.9648521262182328,1.178369707727093,24.473608136743035,0.8137989044189418,-0.015723980192046128,0.9454689025878906,0.130019651473269,1.7609181537025123,0.5377442770305798,1.3531935281452014,-1.3911678314208977,80.94787284040288,29.13054644235858,0.4077246255573112,6,-0.5433998107910156,-0.46669864654541016,1.5013513565063477,0.5313014984130859,7.293201446533196,0,0.15521848014195738,-1.059078791344674,27.336000442504886,4.159324153796545,26.893800735473636,1.1895383026297768,26.571399688720703,0.15521848014195738 3872,2021-06-15,27.412799835205078,27.840599060058594,27.13960075378418,27.73520088195801,15850000.0,-0.014870638128933078,1.6294138058086418,3.358320750218586,56.710297376726615,54.05824694330671,-0.513686487104529,-0.5495832365556126,1.354560653569198,1.5658476034714468,23.2003079764494,0.7009983062744141,0.047623146543756434,0.4926095962524428,-0.346994482939774,1.3322136754446596,0.0728075566563362,0.9124116358485495,-0.9087938232421884,56.55507858088919,8.085642220281798,0.4198020395961083,6,-0.12960052490234375,-0.36179924011230824,1.9151506423950195,0.9451007843017578,8.555198669433594,1,0.18191506075408626,-1.0716519233197264,27.82659912109375,-1.059078791344674,27.336000442504886,4.159324153796545,26.893800735473636,0.18191506075408626 3873,2021-06-16,27.66760063171387,27.688800811767575,27.1018009185791,27.540000915527344,13650000.0,0.009294957028853412,5.905877997060688,-0.39577947240447686,59.63087080967274,54.85862528444035,-0.7852542227521688,-0.7501120760795033,1.0553152090850801,1.288973617853042,21.75241846298979,0.586999893188473,0.057505947194936624,0.6885403633117697,-0.18839910114635927,1.5654798277698987,0.250070631082707,1.1270100955408324,-1.0977628863525446,71.57517073269476,21.111315644745687,0.43846973222906416,6,-0.38440132141113637,-0.6417007446289098,1.6414499282836879,0.6902999877929652,8.950799942016598,2,0.14347463023560714,1.6294138058086418,27.412799835205078,-1.0716519233197264,27.82659912109375,-1.059078791344674,27.336000442504886,0.14347463023560714 3874,2021-06-17,27.884599685668945,28.18860054016113,27.59160041809082,27.6033992767334,16590000.0,0.007843074534852779,-2.917347717800755,2.2037698620307613,57.69168686904399,56.60461878573596,-0.9056391367379497,-0.8748626518741034,0.7873913971227751,1.0534491558632304,19.85091576792995,0.597000122070309,0.10468026924823448,0.8184994697570787,-0.054930853456223616,1.691929792970381,0.3817843081504293,1.255214631363728,-1.2515634762451207,76.56848159103353,28.769273244369494,0.436715161606651,6,-0.5819997787475586,-0.8392992019653356,1.1213502883911133,0.4733009338378906,8.252801895141602,3,0.1192486559616941,5.905877997060688,27.66760063171387,1.6294138058086418,27.412799835205078,-1.0716519233197264,27.82659912109375,0.1192486559616941 3875,2021-06-18,27.99259948730469,28.11260032653809,27.60000038146973,27.60000038146973,17605000.0,0.00387309851506501,-1.6113148881385575,1.3961541070338466,57.467725309816906,57.71514614381084,-0.8759666091047684,-0.9399292805404293,0.61317829002639,0.9264282196841087,19.00311964755569,0.5125999450683594,0.08879612787483637,0.8686492919921918,-0.08964091971017396,1.8269395036945575,0.3895041861410071,1.3477943978433764,-1.2662294180366267,81.96529986170549,36.57698103935391,0.4791451058511835,6,-0.6715993881225621,-0.9472990036010813,0.7933511734008754,0.3653011322021449,8.70980072021484,4,0.10826431448392837,-2.917347717800755,27.884599685668945,5.905877997060688,27.66760063171387,1.6294138058086418,27.412799835205078,0.10826431448392837 3876,2021-06-21,28.53199958801269,28.63759994506836,27.70039939880371,27.79999923706055,16390000.0,0.01926938228629438,-1.0128877118166717,1.86449826317194,66.2658310026546,59.128212424668035,-1.2196155456659739,-1.398889331116063,0.00771571881044153,0.37826022266151327,18.213062585552386,0.9372005462646484,0.14657466433650157,1.311449432373042,0.19851407652443953,2.4243847882216443,0.7549817544487389,1.8679171102973449,-1.7178956904910443,93.12407709379374,47.0807178170309,0.5564676779243019,6,-0.9864997863769496,-1.2621994018554652,0.06560039520264027,-0.17409896850585582,7.793199539184581,0,0.10356792255624314,-1.6113148881385575,27.99259948730469,-2.917347717800755,27.884599685668945,5.905877997060688,27.66760063171387,0.10356792255624314 3877,2021-06-22,28.952800750732425,29.020000457763672,28.41360092163086,28.516399383544922,13950000.0,0.014748393691149664,1.1247326775021387,0.5961764452979555,69.28471605282377,60.53631197689773,-1.4442736534696365,-1.7432324875812597,-0.4808298848638657,-0.05347919259386558,17.627752882126334,0.6063995361328125,0.2857802162382761,1.6269705772399945,0.28744248349523716,2.966498670984752,0.957206530367614,2.296734624112375,-1.99281716940704,96.49673010244736,48.95123098270531,0.669764046872379,6,-1.216100692749027,-1.4918003082275426,-0.5252008438110387,-0.5949001312255895,7.970199584960934,1,0.21300183944168216,-1.0128877118166717,28.53199958801269,-1.6113148881385575,27.99259948730469,-2.917347717800755,27.884599685668945,0.21300183944168216 3878,2021-06-23,29.10740089416504,29.15780067443848,28.84379959106445,28.84379959106445,9440000.0,0.0053397301616391335,-1.3823940146016989,0.6040340909090941,80.67299070046604,63.831532472089464,-1.3424884374821708,-1.8190226758428452,-0.7016399670372166,-0.2180572078172176,17.067657859547783,0.31400108337403054,0.42186913875441334,1.6723306655883796,0.13023193224407947,3.2144293989326798,0.9012812989162313,2.443380032260528,-1.9414156251958232,96.78203473220135,41.99983599678961,0.7710493666721497,6,-1.082901000976559,-1.577500343322754,-0.7038507461547852,-0.7495002746582031,8.161397933959961,2,0.23569942350465678,1.1247326775021387,28.952800750732425,-1.0128877118166717,28.53199958801269,-1.6113148881385575,27.99259948730469,0.23569942350465678 3879,2021-06-24,29.78440093994141,29.81340026855469,29.23900032043457,29.350200653076172,16080000.0,0.023258691088151595,1.3340153611259467,1.6471856616715903,85.94634822509855,66.49403108719757,-1.7504109661905964,-2.3928073409839428,-1.4247567388275364,-0.9104670410439617,17.263995735080975,0.705999374389652,0.5449845118513892,2.2059206962585485,0.3628896754980353,4.048951717019062,1.2844051858782919,3.127436206638805,-2.379397822315884,98.68982876603137,35.946388710019924,0.9215155103802557,6,-1.3268003463745153,-1.9267005920410192,-1.6358003616333043,-1.4265003204345739,7.5039978027343714,3,0.22944895375164465,-1.3823940146016989,29.10740089416504,1.1247326775021387,28.952800750732425,-1.0128877118166717,28.53199958801269,0.22944895375164465 3880,2021-06-25,30.375,30.41860008239746,29.77300071716309,29.87100028991699,26925000.0,0.01982914013444481,1.1840307911691426,1.1607539776670783,88.63287273544186,69.14481545352723,-2.0837192529407105,-2.890358572601862,-2.0721501362202375,-1.517678402486979,17.70903909055492,0.6455993652343714,0.7016631832771374,2.6433697700500502,0.4231261281677412,4.863613411932359,1.5332479491088975,3.753491590991203,-2.6328212812443894,98.39599472325138,27.080327368315878,1.1101218209411545,6,-1.6147994995117188,-1.9574003219604492,-2.4153995513916016,-1.6287994384765625,7.314800262451172,4,0.18970869401845425,1.3340153611259467,29.78440093994141,-1.3823940146016989,29.10740089416504,1.1247326775021387,28.952800750732425,0.18970869401845425 3881,2021-06-28,30.15620040893555,30.60140037536621,29.84720039367676,30.38139915466309,14045000.0,-0.007203278718171169,1.2675845932841627,-0.4468231652165984,84.15614428777178,72.19435399919892,-1.6759590857835533,-2.590414857699539,-1.9091193753170792,-1.309568012726647,18.48545057680398,0.7541999816894496,0.8725159683003412,2.2887401580810582,-0.17528742592209312,4.75276774208421,1.0567263660794843,3.520753950082632,-1.9857942719972428,79.65078720215666,3.7207715885,1.2320137920015752,6,-1.3045997619628942,-1.6472005844116246,-2.351049900054935,-1.409999847412113,7.820400238037106,0,0.2170764124728486,1.1840307911691426,30.375,1.3340153611259467,29.78440093994141,-1.3823940146016989,29.10740089416504,0.2170764124728486 3882,2021-06-29,30.68560028076172,30.73520088195801,30.06220054626465,30.15999984741211,13400000.0,0.01755525777940181,1.154284807189769,-2.3339403230314475,88.24034146068193,75.37318407153327,-1.8911668841329714,-3.000932621995389,-2.498938281210627,-1.8401597979158453,18.983800840293966,0.6730003356933629,1.0001747776214316,2.6449900627136245,-0.09902747446122362,5.3890075998884726,1.2729812941262004,4.0169988313010485,-2.0776151809063883,97.37757389533876,13.59812077566437,1.3720087685874247,6,-1.5221996307373047,-2.1097002029418945,-2.925449848175049,-1.9393997192382812,7.313999176025391,1,0.18378649251881485,1.2675845932841627,30.15620040893555,1.1840307911691426,30.375,1.3340153611259467,29.78440093994141,0.18378649251881485 3883,2021-06-30,31.006799697875977,31.1200008392334,30.62660026550293,30.70120048522949,19145000.0,0.010467431439352692,-1.1697491255881836,0.5814287684257197,88.2377140457719,78.7671870911697,-1.8873653114924522,-3.1896110197719665,-2.8665159946619028,-2.1694231189411113,19.620230639441875,0.49340057373046875,1.100349521826164,2.778239536285401,-0.2385200649295136,5.794999137500316,1.2698597356779437,4.2866193368928585,-1.9733714416001114,93.98186548987717,8.671745832920848,1.5083798006074578,6,-1.646799087524414,-2.238499641418457,-3.3268494606018066,-2.260599136352539,6.736200332641602,2,0.19080333009093664,1.154284807189769,30.68560028076172,1.2675845932841627,30.15620040893555,1.1840307911691426,30.375,0.19080333009093664 3884,2021-07-01,30.76460075378418,30.933000564575195,30.5,30.87800025939941,16145000.0,-0.007811155825552252,2.876457831736762,-0.37107263671653984,83.10612752157937,81.6158984480322,-1.333955732700197,-2.7660170848904535,-2.658688673372666,-1.93585861204242,19.7004959863439,0.5067996978759766,1.274454155357688,2.330850601196289,-0.7932680391707301,5.454969241563308,0.7687912810127777,3.8929099213798004,-1.3138579809168078,73.61543776974743,-9.716081864112013,1.5620593201835098,7,-1.354400634765625,-1.9963006973266602,-3.2186007499694824,-2.018400192260742,6.736799240112298,3,0.2114182506834832,-1.1697491255881836,31.006799697875977,1.154284807189769,30.68560028076172,1.2675845932841627,30.15620040893555,0.2114182506834832 3885,2021-07-02,31.32740020751953,31.4379997253418,30.93600082397461,31.000200271606445,11280000.0,0.01829373500535758,-1.2036882758043401,-2.885373566118434,83.33844343049788,83.51285538445923,-1.5354344211558661,-3.110188271505617,-3.2322204543768898,-2.518953765532924,19.781593552011145,0.6733989715576207,1.4490537162417922,2.653620052337647,-0.5890241377708278,5.896264242446122,1.0322979572834114,4.274942147391883,-1.5428058213789555,93.04755064823242,9.025611792613375,1.6213220950542366,7,-1.4015998840332031,-2.4001007080078125,-3.816649913787842,-2.5811996459960938,6.008399963378906,4,0.1902806647110611,2.876457831736762,30.76460075378418,-1.1697491255881836,31.006799697875977,1.154284807189769,30.68560028076172,0.1902806647110611 3886,2021-07-06,31.32819938659668,31.437599182128906,31.167400360107425,31.418399810791016,11035000.0,2.551054577959455e-05,3.2021861975883046,-0.2756737220703364,90.47011086318888,85.86678814116647,-1.2269024810944984,-2.8754073854477937,-3.236568551967732,-2.5383882730045606,19.79703418027742,0.2701988220214808,1.6414463519057456,2.411269283294679,-0.8632158257638523,5.685754392353214,0.7740267287654135,4.048511837823945,-1.2129239326158583,92.01915945183426,4.33601333239433,1.6372425545292673,7,-1.1872997283935547,-2.400899887084961,-3.810849189758301,-2.581998825073242,5.801000595092773,1,0.20306308694448028,-1.2036882758043401,31.32740020751953,2.876457831736762,30.76460075378418,-1.1697491255881836,31.006799697875977,0.20306308694448028 3887,2021-07-07,31.679800033569336,31.9596004486084,31.3799991607666,31.42200088500977,10915000.0,0.011223136147527235,-2.391438759395769,-2.8580702459241323,90.65706974263034,86.97613025696249,-1.2862627628841743,-2.9907244786277474,-3.5891628234783077,-2.9062739134934077,20.51264409105648,0.6314010620117188,1.8600170045247495,2.5155199050903327,-0.8112482011792039,5.842288011359866,0.8521358519555662,4.178903958225099,-1.2999797253163194,80.83034194009548,-8.523103349752816,1.663384053134767,7,-1.0804996490478516,-2.4917001724243164,-4.31089973449707,-2.9335994720458984,5.867200851440437,2,0.19876390023708956,3.2021861975883046,31.32819938659668,-1.2036882758043401,31.32740020751953,2.876457831736762,30.76460075378418,0.19876390023708956 3888,2021-07-08,31.520999908447266,31.79439926147461,30.94980049133301,31.154600143432614,15020000.0,-0.005012661852467404,-1.1768035649765254,1.4212605707267962,87.28878235130522,87.12528960431878,-0.8371211886437777,-2.5740741714263073,-3.431984123482181,-2.759926467205993,20.91890121536144,0.844598770141598,2.0107415140121425,2.109239768981933,-1.1409021124844543,5.35938165044832,0.4841688282487411,3.7343107097151247,-0.8252235721231713,69.95064364502626,-20.15169849079699,1.6250709407331931,7,-0.6546993255615234,-2.332900047302246,-4.152099609375,-2.774799346923828,6.235198974609375,3,0.20553280565835275,-2.391438759395769,31.679800033569336,3.2021861975883046,31.32819938659668,-1.2036882758043401,31.32740020751953,0.20553280565835275 3889,2021-07-09,31.84499931335449,31.933799743652344,31.474199295043945,31.495399475097656,9825000.0,0.010278842861846993,-1.3448990614097829,0.9541486421063949,87.82798492549466,87.03585762543577,-0.9365769826501129,-2.643665492804711,-3.7585737595851754,-3.0806656355149897,21.2836888824566,0.45960044860839844,2.132732293417508,2.1856792449951143,-1.0107355438190275,5.382094033809256,0.5874718505880452,3.7838866394021835,-0.8964581545735335,88.80410538496335,-2.2313705111946263,1.5982073944070707,7,-0.9415988922119105,-2.656899452209469,-4.312649250030514,-3.098798751831051,5.702402114868168,4,0.18520963555774705,-1.1768035649765254,31.520999908447266,-2.391438759395769,31.679800033569336,3.2021861975883046,31.32819938659668,0.18520963555774705 3890,2021-07-12,32.31119918823242,32.35860061645508,31.78000068664551,31.78000068664551,13060000.0,0.014639657243843196,-1.1784697361948588,1.5194472178121183,87.65045348393097,87.4241142027868,-1.2284260309818222,-2.8649104026155854,-4.22712582958188,-3.5330373464801923,22.692667418320365,0.5785999298095668,2.2270365811583233,2.4031191825866713,-0.8063434479473841,5.612581813120727,0.7983878673196436,4.007850497853699,-1.3613986968994105,96.63533333243073,5.6218135249581564,1.6047313152670275,7,-1.1007986068725586,-2.9235992431640625,-4.778849124908447,-3.5649986267089844,5.081001281738281,0,0.1606316365860634,-1.3448990614097829,31.84499931335449,-1.1768035649765254,31.520999908447266,-2.391438759395769,31.679800033569336,0.1606316365860634 3891,2021-07-13,32.145801544189446,32.53139877319336,32.127201080322266,32.276599884033196,10340000.0,-0.005118895249892619,-3.8118982742965013,-0.2462325090394665,83.5160307360884,86.89919078894307,-0.8393951185137354,-2.486839340910514,-4.071157286123672,-3.353614214454513,24.975868843779978,0.40419769287109375,2.231336737581497,2.021761417388909,-1.1792301665621778,5.222753001339992,0.42126562541336554,3.6222572093644523,-0.9142410278320199,75.61977441260518,-14.092907881506477,1.6004957919755418,7,-0.6301021575927663,-2.671802520751946,-4.632551193237298,-3.3996009826660085,4.883796691894538,1,0.1614518343732858,-1.1784697361948588,32.31119918823242,-1.3448990614097829,31.84499931335449,-1.1768035649765254,31.520999908447266,0.1614518343732858 3892,2021-07-14,32.399600982666016,32.46099853515625,32.04019927978516,32.296600341796875,11400000.0,0.00789525929623136,2.7272558328123577,-0.7874766682221185,83.85231185859878,86.41192387925717,-0.9213889882184745,-2.474767177707257,-4.3180975881828445,-3.5971285175741237,27.158808655943634,0.42079925537108664,2.165545053238425,2.0262207984924316,-1.0603918169045485,5.112833413889412,0.48291449079394155,3.5695271061909217,-0.9080728149414021,91.66679731263257,2.7306785474011974,1.5433063076984903,7,-0.8839015960693359,-2.9072017669677734,-4.902050971984863,-3.653400421142578,5.01519775390625,2,0.14597707550638672,-3.8118982742965013,32.145801544189446,-1.1784697361948588,32.31119918823242,-1.3448990614097829,31.84499931335449,0.14597707550638672 3893,2021-07-15,31.63719940185547,32.44620132446289,31.399999618530273,32.44620132446289,12740000.0,-0.023531202782973715,1.5864010373688553,-7.854338728195252,68.72272253133363,84.81376776922986,-0.06723137044061289,-1.4753678552975984,-3.5439889302069147,-2.8151826717976647,28.978977347973967,1.0462017059326172,2.1345043925550513,1.065339279174804,-1.7905762118693715,3.9212547702189795,-0.36261846634728556,2.4932970246968935,0.8941993713378906,20.965172401585356,-63.98032409150199,1.4279577455220882,7,0.09650039672851562,-2.1448001861572266,-4.147899627685547,-2.8909988403320312,6.193599700927734,3,0.18679913503366885,2.7272558328123577,32.399600982666016,-3.8118982742965013,32.145801544189446,-1.1784697361948588,32.31119918823242,0.18679913503366885 3894,2021-07-16,31.209800720214844,31.851999282836914,31.16760063171387,31.851999282836914,11675000.0,-0.01350937155377785,1.1314238024098708,0.793815867028174,58.72347634745934,82.07877142667003,0.480488678012744,-0.8285612797681239,-3.0944564060720374,-2.3659600171093516,30.967168734333185,0.6843986511230433,2.014537995487533,0.47168054580688334,-2.0983882466609103,3.0417493382746805,-0.8133538504270135,1.7567149420407802,1.2989700698852573,3.0943060572874153,-76.83888760244768,1.285034396233898,7,0.5307989120483398,-1.7174015045166016,-3.890501022338867,-2.4636001586914062,7.030200958251953,4,0.20975456464871445,1.5864010373688553,31.63719940185547,2.7272558328123577,32.399600982666016,-3.8118982742965013,32.145801544189446,0.20975456464871445 3895,2021-07-19,31.0231990814209,31.06399917602539,30.500200271606445,30.676799774169922,12675000.0,-0.0059789436166788335,1.6345774192829607,-0.5393959554139182,59.12131696504711,78.59557210465427,0.6921929782458776,-0.4250668159431612,-2.877703502938104,-2.1688787402421212,32.69416522702577,0.7096004486083984,1.8642665837388392,0.1335489273071282,-2.0887833722328466,2.3558812268471065,-0.977617222462861,1.2447150770771174,1.4319249023437521,25.74828651192141,-51.98083138366417,1.1111661497699887,7,0.4926004409790039,-1.3119001388549805,-3.7279491424560547,-2.276998519897461,7.387201309204102,0,0.21030076007567367,1.1314238024098708,31.209800720214844,1.5864010373688553,31.63719940185547,2.7272558328123577,32.399600982666016,0.21030076007567367 3896,2021-07-20,31.48699951171875,31.74239921569824,31.13419914245605,31.42519950866699,21550000.0,0.014950116172113725,1.1243475335352204,0.17840683211004643,58.54917683214666,75.02802844793386,0.28305331332713735,-0.6915935190591611,-3.314780844549169,-2.6071589512972793,34.050499203893104,0.7192001342773402,1.785047676353166,0.44959936141967916,-1.4873446706624023,2.386543393501764,-0.5188726546213616,1.4180713774607199,0.8508290493164097,50.32640320304118,-23.888008483486956,0.9684720160410419,7,0.028800010681152344,-1.6703996658325195,-4.309449672698975,-2.7407989501953125,7.003002166748047,1,0.18754409914651182,1.6345774192829607,31.0231990814209,1.1314238024098708,31.209800720214844,1.5864010373688553,31.63719940185547,0.18754409914651182 3897,2021-07-21,35.119800567626946,35.56579971313477,33.137001037597656,33.137001037597656,70075000.0,0.11537463436476858,-1.4498681170266665,32.084133205763294,75.71076092941352,73.74158162327923,-3.1407512931096733,-4.046136952237497,-6.85603717904301,-6.203038806457599,35.87024794614837,4.078800201416023,1.752669354357863,3.7740504264831465,1.3357737682508173,6.212327084715476,2.55491209736698,4.993188755599309,-4.619600296020501,91.19553074308486,18.67680549814142,1.2191383291161642,7,-2.0868005752563406,-3.786000251770009,-7.798250675201409,-6.3736000061035085,3.0107994079589915,2,0.054379513482131436,1.1243475335352204,31.48699951171875,1.6345774192829607,31.0231990814209,1.1314238024098708,31.209800720214844,0.054379513482131436 3898,2021-07-22,35.96799850463867,36.133201599121094,34.823001861572266,34.952999114990234,28485000.0,0.024151559043691817,-1.0552251130950956,0.5119021738084858,80.23614990578072,72.89804439886657,-3.6786545708292095,-4.589298552178747,-7.601855920856742,-7.022724250588375,37.70545086203542,1.3101997375488281,1.726260561193694,4.279218482971192,1.2971227999208423,7.2613141660215454,2.7881706414460155,5.770266324496369,-5.36648624420166,97.06722784396517,23.667425378223285,1.4910478415251764,7,-2.6512975692749023,-4.350497245788574,-8.800898551940918,-7.221797943115234,2.4110031127929688,3,0.04022465224877614,-1.4498681170266665,35.119800567626946,1.1243475335352204,31.48699951171875,1.6345774192829607,31.0231990814209,0.04022465224877614 3899,2021-07-23,36.61840057373047,36.66999816894531,35.68000030517578,36.18000030517578,21330000.0,0.018082798491217522,2.6558573279990982,0.4319217065800749,80.43533595949803,72.09636467392957,-4.00154841503408,-4.9555363076325065,-8.107179284510387,-7.637546881996368,38.99974128774861,0.9899978637695312,1.6962052738327813,4.587920570373534,1.016673664458267,8.1591674762888,2.802297117415897,6.373544023331167,-5.795620739746095,99.16370688192075,27.08226659680028,1.7856234529576336,7,-3.03330135345459,-4.487601280212402,-9.463850975036621,-7.872200012207031,1.7029991149902344,4,0.033108997390849826,-1.0552251130950956,35.96799850463867,-1.4498681170266665,35.119800567626946,1.1243475335352204,31.48699951171875,0.033108997390849826 3900,2021-07-26,36.13740158081055,36.80459976196289,36.07400131225586,36.56420135498047,15700000.0,-0.013135445169196847,-1.639443782170986,-0.9735390344923601,76.21561666208146,71.28520755459546,-3.2639664998258198,-4.23798130094449,-7.471242887953466,-7.101896476314629,39.82175351638059,0.7305984497070312,1.7042755100440843,3.8188014984130874,-0.10270461403124642,7.740307610857421,1.8580484421909205,5.779554554635254,-4.963788646728517,88.23366767319571,17.902802224085562,1.960753056222166,7,-2.485001564025879,-3.9351015090942383,-8.963451385498047,-7.391201019287109,1.92919921875,0,0.05818348873131929,2.6558573279990982,36.61840057373047,-1.0552251130950956,35.96799850463867,-1.4498681170266665,35.119800567626946,0.05818348873131929 3901,2021-07-27,36.70240020751953,36.83039855957031,35.920799255371094,36.13740158081055,13000000.0,0.01563473304646812,1.2158452552980916,-1.3238025437287166,76.75638470584717,70.49677120428973,-3.4806683851749725,-4.519106378549694,-7.893150169929079,-7.590168931865797,40.46017098449237,0.9095993041992188,1.7044106899474407,4.056490135192874,-0.18480045789411292,8.297780728279864,1.9358448386493805,6.177135431736367,-5.078308327207033,96.53440087915538,26.394344589084795,2.120645296543495,7,-3.0371007919311523,-4.4370012283325195,-9.51924991607666,-7.956199645996094,1.2644004821777415,1,0.046536471005935276,-1.639443782170986,36.13740158081055,2.6558573279990982,36.61840057373047,-1.0552251130950956,35.96799850463867,0.046536471005935276 3902,2021-07-28,36.32519912719727,36.68479919433594,35.96820068359375,36.52579879760742,13075000.0,-0.010277286449646872,1.7635860770294525,-0.3550445274152368,75.01093267103128,71.19546121981169,-2.780456081238107,-3.897567901759544,-7.358410175934512,-7.131639716808145,41.01844551545365,0.7341995239257812,1.679352884148237,3.3973091125488324,-1.0405588609679342,7.835177086065599,1.1783751257904456,5.616243099307216,-4.180476578958995,74.8331043447033,4.476213393915046,2.2189339867583833,7,-2.659899711608894,-3.703199386596687,-8.917549133300788,-7.578998565673835,1.7308006286621023,2,0.05959506357251332,1.2158452552980916,36.70240020751953,-1.639443782170986,36.13740158081055,2.6558573279990982,36.61840057373047,0.05959506357251332 3903,2021-07-29,36.92300033569336,37.060001373291016,36.32519912719727,36.32519912719727,10515000.0,0.016456928602175402,-1.458349818135444,-2.980070741262003,75.70358822124395,73.08214031689887,-2.849244415272416,-4.247171249143356,-7.783919435187929,-7.644679581625844,41.34474415520509,0.7348022460937429,1.7333119205668268,3.6993002891540527,-0.9814540289809912,8.380054607289093,1.3589231300865308,6.039677448221575,-4.30971018632188,90.072396263811,21.138134333480608,2.34037715906752,7,-3.142899513244629,-3.971099853515625,-9.324150085449219,-8.176799774169922,1.4771995544433594,3,0.032705891420345745,1.7635860770294525,36.32519912719727,1.2158452552980916,36.70240020751953,-1.639443782170986,36.13740158081055,0.032705891420345745 3904,2021-07-30,37.268798828125,37.33660125732422,36.671199798583984,36.812801361083984,13085000.0,0.009365395262783016,1.2494889899087598,0.762791142875384,75.40378889524828,74.891303864699,-2.509041989218943,-4.301233752761078,-7.93868828938432,-7.932419760862501,41.97669071728099,0.6654014587402344,1.7903433855097148,3.719888877868655,-1.1417843207578997,8.58156207649521,1.2890522785553813,6.150725477181933,-4.121903331883175,95.21102321470912,28.55054801853612,2.4308365993132766,7,-3.0333986282348633,-3.9809980392456055,-9.49159860610962,-8.522598266601562,0.6276016235351562,4,0.02978906818077598,-1.458349818135444,36.92300033569336,1.7635860770294525,36.32519912719727,1.2158452552980916,36.70240020751953,0.02978906818077598 3905,2021-08-02,37.28839874267578,37.55559921264648,37.11320114135742,37.53820037841797,10235000.0,0.0005259067951497443,2.1089188537116033,-0.5478136476572107,76.7514751896673,76.91378145997906,-1.728201590409732,-4.0594847980701445,-7.785394362521288,-7.889764364597976,42.26388361384256,0.4423980712890554,2.021445403700284,3.441438865661624,-1.5752146759442311,8.458092407267479,0.9331120948586928,5.9497656364645515,-3.5549444398824193,83.65546385161265,17.379419214623695,2.5083267708029284,8,-1.942098617553711,-3.624098777770996,-9.130748271942139,-8.729098320007324,0.8255996704101562,0,0.027703011683971157,1.2494889899087598,37.268798828125,-1.458349818135444,36.92300033569336,1.7635860770294525,36.32519912719727,0.027703011683971157 3906,2021-08-03,37.68980026245117,37.7672004699707,37.089599609375,37.45180130004883,12175000.0,0.010764782970312803,2.45011168301447,-0.9527518172377986,77.10308794392056,77.06848446159096,-1.293199830663312,-4.173850078246019,-7.99807778501124,-8.240439373015494,42.597490425886406,0.6776008605957031,2.397942785574614,3.5247603416442885,-1.6244272310260897,8.673947914314667,0.9501665553090959,6.099354127979478,-3.344802774081309,95.69759773705091,31.285264071059217,2.574593786335189,8,-1.3946990966796875,-3.8825998306274414,-9.100900173187256,-9.130499839782715,0.5041999816894602,1,0.009997414008181105,2.1089188537116033,37.28839874267578,1.2494889899087598,37.268798828125,-1.458349818135444,36.92300033569336,0.009997414008181105 3907,2021-08-04,37.976600646972656,38.1171989440918,37.52799987792969,37.72779846191406,13410000.0,0.007609496004870264,1.223397823458283,1.0453918897259176,84.14226856057857,77.50249764545738,-1.2651959096141567,-4.1789808688390835,-8.096905682859209,-8.471513937617093,42.60367045751953,0.5891990661621094,2.8441665877941915,3.496720695495604,-1.7810623937621912,8.7745037847534,0.8578291508667064,6.135612240124502,-3.0156066219146425,92.15411208228844,21.327045208306046,2.638891544628897,8,-1.0780010223388672,-3.8869009017944336,-9.296300411224365,-9.4173002243042,0.04399871826171875,2,-0.00025805251413846264,2.45011168301447,37.68980026245117,2.1089188537116033,37.28839874267578,1.2494889899087598,37.268798828125,-0.00025805251413846264 3908,2021-08-05,37.99959945678711,38.25500106811523,37.540000915527344,38.25500106811523,10770000.0,0.0006056047519431562,4.5990261680012114,-1.0265247922479859,88.23342277854111,78.36895173646217,-1.0836648164776648,-3.89123916175933,-7.930219892214236,-8.448424581548117,43.47661086996584,0.7150001525878835,3.315610259949189,3.1957895278930692,-2.1125170666632087,8.504096122449344,0.5416362306149338,5.849942825171205,-2.4073644479223404,83.87413773170488,4.294295553967373,2.6541532972781376,8,-0.9116992950439453,-3.622098922729492,-9.12994909286499,-9.440299034118652,-0.6557998657226562,3,0.0014842340413721011,1.223397823458283,37.976600646972656,2.45011168301447,37.68980026245117,2.1089188537116033,37.28839874267578,0.0014842340413721011 3909,2021-08-06,37.74300003051758,38.019798278808594,37.70439910888672,37.81840133666992,6775000.0,-0.0067526876582300055,-3.1335866413358664,0.2952264308758596,87.54330451232225,79.62758371982225,-0.7272421148798074,-3.341437855220974,-7.4828003922408755,-8.145828707204565,44.279846711489775,0.315399169921875,3.3389986901522306,2.6442900657653823,-2.627102886176445,7.9156830177072095,0.008593589794465117,5.279986541736299,-1.618211809802716,56.06655253794596,-29.070023264087162,2.6356964759709145,8,-0.6550998687744141,-3.365499496459961,-8.678849697113037,-9.183699607849121,-0.5471992492675781,4,0.01741249659772026,4.5990261680012114,37.99959945678711,1.223397823458283,37.976600646972656,2.45011168301447,37.68980026245117,0.01741249659772026 3910,2021-08-09,37.50139999389648,37.87360000610352,37.43999862670898,37.80120086669922,7950000.0,-0.006401187940167752,-1.0520476968487928,3.976070019225026,84.45779166992672,80.48329560472,-0.3037546115406329,-2.8364925636631284,-7.06201315636142,-7.857864060242214,44.62278398418397,0.43360137939454546,3.2347320466146385,2.1431799888610783,-3.061004889570256,7.347364867292413,-0.45891245035458894,4.7452724280767455,-0.9505692037015407,35.33549588711037,-51.96520756808155,2.6020924392156672,8,-0.3897991180419851,-3.1237993240356374,-8.41214990615844,-8.990399360656731,0.10020065307617898,0,0.010532952311859578,-3.1335866413358664,37.74300003051758,4.5990261680012114,37.99959945678711,1.223397823458283,37.976600646972656,0.010532952311859578 3911,2021-08-10,37.33580017089844,37.70000076293945,37.2318000793457,37.64419937133789,10555000.0,-0.004415830422997313,1.2295165348180308,1.0286801287679006,71.06464173381681,80.04481883391838,-0.04342490442599001,-2.384383544592154,-6.719569516218428,-7.630667425642905,44.72570092889504,0.46820068359375,3.072859504360281,1.7180802345275907,-3.3267963293958047,6.762956798450986,-0.804358047434107,4.2405185164892885,-0.44413532511944,10.16418989956238,-73.47776595806187,2.5224382819616986,8,-0.0457000732421875,-2.9581995010375977,-7.909250259399414,-8.665800094604492,1.021800994873054,1,0.02084321853624216,-1.0520476968487928,37.50139999389648,-3.1335866413358664,37.74300003051758,4.5990261680012114,37.99959945678711,0.02084321853624216 3912,2021-08-11,37.12919998168945,37.54280090332031,37.06840133666992,37.32460021972656,6890000.0,-0.005533568003452616,-1.9930805424854692,0.6335951512152885,62.571467746385146,78.58569433671187,0.32320486736193743,-1.9028459747522959,-6.327884487315551,-7.36044060714319,44.914484154950216,0.4743995666503906,2.9719554797141328,1.2750000953674316,-3.5743304028057565,6.124330593540623,-1.1496651537191624,3.6996653444540257,1.1258010864257741,5.12377033369771,-73.6466248207442,2.4246652490865954,8,0.33390045166015625,-2.7515993118286133,-7.595100402832031,-8.459199905395508,1.0512008666992188,2,0.02867824415759812,1.2295165348180308,37.33580017089844,-1.0520476968487928,37.50139999389648,-3.1335866413358664,37.74300003051758,0.02867824415759812 3913,2021-08-12,37.54700088500977,37.68299865722656,37.05699920654297,37.05699920654297,6345000.0,0.011252623367224768,-1.5550910463912309,-2.5076820959335038,60.58644302785666,76.93932257366833,0.0036061434073175747,-1.9554555508468,-6.5527420115616835,-7.7189258534986465,46.371765690033286,0.6259994506835938,2.8264586325654477,1.3973109245300392,-3.0757011135086856,5.8703229625687605,-0.8391950944893196,3.633816943549398,0.6842681884765511,50.893451456465286,-24.252320437397145,2.236506019019361,8,0.10899925231932883,-3.169400215148933,-7.653300762176521,-8.616200447082527,0.13959884643553977,3,0.012613483608851395,-1.9930805424854692,37.12919998168945,1.2295165348180308,37.33580017089844,-1.0520476968487928,37.50139999389648,0.012613483608851395 3914,2021-08-13,37.75619888305664,37.82440185546875,37.414798736572266,37.57220077514648,4645000.0,0.0055716300401076335,1.5567911229640918,0.3755050564028397,69.67425773788557,76.15296507902593,-0.14436492019775926,-1.7381850967168901,-6.543664000768818,-7.869212164627193,48.34373326342156,0.4096031188964844,2.729375678895593,1.279189014434813,-2.5889758722700265,5.1473539011396525,-0.6548934289176103,3.2132714577872363,0.4280993957519499,85.62319273872124,11.631751922777013,1.9340824433524213,8,-0.10019874572753906,-3.378598213195801,-7.72899866104126,-8.825398445129395,0.19219970703125,4,-0.010922690953862224,-1.5550910463912309,37.54700088500977,-1.9930805424854692,37.12919998168945,1.2295165348180308,37.33580017089844,-0.010922690953862224 3915,2021-08-16,37.547401428222656,37.68000030517578,37.2400016784668,37.56019973754883,7215000.0,-0.0055301503067271,2.4865261089699993,-0.06955674420532965,61.243305139460226,74.39076698964145,0.1173794165000217,-1.0704312156249856,-6.110196496790472,-7.593072087574889,51.36398117450736,0.5161972045898438,2.566589066085612,0.7441814422607393,-2.1702562386712287,3.6586191231927074,-0.7130373982052447,2.2014002827267234,0.5918048876953108,63.90416066013819,-6.936846060346227,1.457218840465983,8,0.10859870910644531,-3.1698007583618164,-7.501651287078857,-8.61660099029541,1.153400421142571,0,-0.00936418057171795,1.5567911229640918,37.75619888305664,-1.5550910463912309,37.54700088500977,-1.9930805424854692,37.12919998168945,-0.00936418057171795 3916,2021-08-17,37.3922004699707,37.53160095214844,37.099998474121094,37.42699813842773,7545000.0,-0.004133467359882181,2.5376774435620035,2.7189269746641243,65.08855438844816,72.2736876371825,0.2524770866490371,-0.47447038202296454,-5.72551088108942,-7.373579899091972,53.723214411953826,0.4474029541015625,2.3775324966893123,0.29372043609619425,-1.2062708756740719,1.7937117478664604,-0.45627521978893526,1.0437160919813238,0.7037175615722617,43.67997216284734,-25.554926670675577,0.7499956558851316,8,0.26379966735839844,-3.0145998001098633,-7.093200206756592,-8.261899948120117,1.488800048828125,1,0.00560010307952119,2.4865261089699993,37.547401428222656,1.5567911229640918,37.75619888305664,-1.5550910463912309,37.54700088500977,0.00560010307952119 3917,2021-08-18,37.029598236083984,37.540000915527344,37.00360107421875,37.41659927368164,5330000.0,-0.009697269198637337,-1.4437608620090372,11.121464591100715,51.614827005935986,68.20495477355972,0.5214569689807931,0.04062814630424327,-5.141532821740842,-6.952501264605207,53.68126997472569,0.5363998413085938,2.1599861222963526,-0.16437168121338175,-1.3426471479134463,1.0139037854866828,-0.7535094145634176,0.4247660521366541,1.0247630424589786,3.1672925342058296,-60.811500663609856,0.5891377333500335,8,0.4821014404296875,-2.6519975662231445,-6.5347490310668945,-7.812898635864258,1.7148017883300781,2,0.035863282156634924,2.5376774435620035,37.3922004699707,2.4865261089699993,37.547401428222656,1.5567911229640918,37.75619888305664,0.035863282156634924 3918,2021-08-19,37.414798736572266,37.48899841308594,36.79999923706055,36.79999923706055,6475000.0,0.01040250283117894,-1.2413784545127384,-1.588624938393297,52.18562727211469,64.27632396909222,0.04981762511152965,-0.2430874005629704,-5.291113947986261,-7.269727115234716,53.27212947269977,0.6889991760253906,1.9029202561837977,0.14848880767821981,-0.8811437302987386,1.1781213456551782,-0.36632746131026295,0.6633050766667026,0.5765169297112465,60.015416640289565,-0.012184492897155508,0.5148162689884804,8,-0.07799911499023438,-3.037198066711426,-6.910749435424805,-8.198099136352539,0.5752029418945312,3,0.020462547913375317,-1.4437608620090372,37.029598236083984,2.5376774435620035,37.3922004699707,2.4865261089699993,37.547401428222656,0.020462547913375317 3919,2021-08-20,37.8307991027832,37.95000076293945,37.42900085449219,37.555999755859375,6235000.0,0.011118604943992416,1.0303865965971175,0.44697392750331955,57.25832716506292,61.25416124632957,-0.3938346255327616,-0.5940584662165378,-5.4721965577791565,-7.608806118752117,52.77406868374249,0.5352020263671875,1.555764951415128,0.5038692474365263,-0.5077522764189197,1.5154907712919723,-0.0019415144911931748,1.0096800093642457,-1.0307998657226562,89.63465200055728,31.2493170341902,0.5058107619277223,8,-0.4557991027832031,-3.4531984329223633,-7.21774959564209,-8.614099502563477,-1.0428009033203125,4,-0.003811692450537807,-1.2413784545127384,37.414798736572266,-1.4437608620090372,37.029598236083984,2.5376774435620035,37.3922004699707,-0.003811692450537807 3920,2021-08-23,38.2400016784668,38.735198974609375,37.89239883422852,37.94079971313477,9640000.0,0.010816651653902998,-3.256526346209538,1.0888015880727702,57.34737957453745,59.73002100640964,-0.7680133286317101,-0.8829312400059521,-5.651138511386847,-7.942554207841965,52.400657711064966,0.9043998718261719,1.1723667266715694,0.8079418182373033,-0.11643248399468575,1.7323161204692923,0.3457546671213052,1.2701289693533013,-1.44000244140625,74.411049850089,19.888491416947687,0.4621871511159952,8,-0.47240257263183594,-3.6223020553588867,-7.623502254486084,-9.02330207824707,-1.3092002868652344,0,-0.007625603440888695,1.0303865965971175,37.8307991027832,-1.2413784545127384,37.414798736572266,-1.4437608620090372,37.029598236083984,-0.007625603440888695 3921,2021-08-24,38.410400390625,38.55419921875,38.21820068359375,38.33340072631836,6515000.0,0.0044560330721470365,-1.1860690220021592,0.2573501287706923,55.978826632008634,58.997505327034474,-0.8604335154266423,-0.9684636348153077,-5.600364959817419,-8.04137472986774,52.21155081559507,0.33599853515625,0.8010127743956872,0.8929405212402344,-0.06266411444995867,1.8485451569304274,0.41513820339513785,1.370742839085331,-1.5329931640625034,83.21627593874248,32.071911673835544,0.4778023178450977,8,-0.6428012847900391,-3.475701332092285,-7.79685115814209,-9.193700790405273,-2.0600013732910156,1,0.00756049027833372,-3.256526346209538,38.2400016784668,1.0303865965971175,37.8307991027832,-1.2413784545127384,37.414798736572266,0.00756049027833372 3922,2021-08-25,38.4900016784668,38.819801330566406,38.40660095214844,38.64339828491211,8280000.0,0.00207238891113537,-1.58090495365627,-1.9921724052514242,56.655112005665515,58.560690769013235,-0.8121071810170051,-0.9249926435912599,-5.439968888323641,-8.052560921567412,52.07631563743473,0.41320037841796875,0.4810367813828762,0.8643016815185547,-0.00960538719809989,1.7382087502352093,0.42734814716022385,1.3012552158768855,-1.5382827819824243,83.6716848071406,35.15272360162925,0.43695353435832895,8,-0.6801013946533203,-2.5116004943847656,-7.8238019943237305,-9.27330207824707,-1.9180030822753906,2,0.010158452150724973,-1.1860690220021592,38.410400390625,-3.256526346209538,38.2400016784668,1.0303865965971175,37.8307991027832,0.010158452150724973 3923,2021-08-26,38.13059997558594,38.485198974609375,37.98059844970703,38.400001525878906,8455000.0,-0.009337534092182853,1.2947003209298291,1.756241917835472,55.11722987571428,56.943243228771976,-0.40366594186470195,-0.4959073351137846,-4.848012127618738,-7.63744100879773,51.486013415332444,0.5094032287597656,0.39448217480283887,0.4445199966430664,-0.39098952487041316,1.280029518156546,0.02676523588632307,0.8622747573998097,-1.0667961330566413,50.44570613565923,2.762434148037208,0.4177547607567412,8,-0.32069969177246094,-1.3091983795166016,-5.947199821472168,-7.396699905395508,-2.035198211669922,3,0.016097308965007828,-1.58090495365627,38.4900016784668,-1.1860690220021592,38.410400390625,-3.256526346209538,38.2400016784668,0.016097308965007828 3924,2021-08-27,38.37900161743164,38.60480117797852,38.20180130004883,38.354000091552734,8935000.0,0.006514496021692517,-1.4468789808917628,-0.0928039421143553,61.56563198790249,56.97905732304334,-0.6195887873795058,-0.6923689123378054,-4.863173079724206,-7.832118913300526,50.78104535856846,0.47420120239258523,0.3972903146040352,0.6374114990234361,-0.22834051228505103,1.5031635103319232,0.20453549336919252,1.0702875046776796,-1.2098379256201213,52.46942779695003,3.0910549339901223,0.43287600565424195,8,-0.5691013336181641,-1.1291007995605469,-5.911900520324707,-7.361400604248047,-1.7765998840332031,4,-0.010135749304853281,1.2947003209298291,38.13059997558594,-1.58090495365627,38.4900016784668,-1.1860690220021592,38.410400390625,-0.010135749304853281 3925,2021-08-30,38.3213996887207,38.652198791503906,38.21699905395508,38.38000106811523,8235000.0,-0.0015008709524317876,-2.255014408399669,-2.3439121147388065,63.36946903799682,56.78804783965986,-0.4924338276828095,-0.5833160419492103,-4.571672572041024,-7.728256603036929,49.96003165990496,0.4351997375488281,0.3858142290480586,0.5281595230102525,-0.34695770296739425,1.4032767489878992,0.09060091002142912,0.9657181359990759,-1.05319773858389,40.61011309502164,-13.16147628266787,0.4375586129888244,8,-0.5114994049072266,-0.9510993957519531,-5.4634504318237305,-7.035400390625,-1.6436004638671804,0,-0.04001423491087008,-1.4468789808917628,38.37900161743164,1.2947003209298291,38.13059997558594,-1.58090495365627,38.4900016784668,-0.04001423491087008 3926,2021-08-31,38.06660079956055,38.49599838256836,37.92100143432617,38.49599838256836,15720000.0,-0.006648997459118178,1.67815642656622,7.327431324047237,62.551537439983655,58.00323788788738,-0.14741299110171724,-0.31499054422897643,-4.098502545138757,-7.430562887066575,48.80333164230428,0.5749969482421875,0.3100136708643717,0.25452060699463175,-0.6274175154950115,1.136458729484275,-0.18644845425018985,0.6954896682394534,-0.7053028865979556,16.19930819345118,-41.91963116369127,0.44096906124482327,8,-0.2567005157470703,-0.6963005065917969,-5.139250755310059,-6.713300704956055,-1.1332015991210938,1,-0.02983716392066449,-2.255014408399669,38.3213996887207,-1.4468789808917628,38.37900161743164,1.2947003209298291,38.13059997558594,-0.02983716392066449 3927,2021-09-01,37.96680068969727,38.22760009765625,37.847999572753906,38.15999984741211,9500000.0,-0.002621723709683721,1.3118204627822694,0.44993070608718716,56.144239552090504,58.443083696773584,0.11098073761750982,-0.2276331359509669,-3.7905543984022074,-7.2905930994459816,47.390719614880425,0.37960052490234375,0.2951891593805911,0.1552104949951243,-0.72635356923616,1.0367745592264086,-0.28557153712051786,0.5959925271107664,-0.5179925716784552,14.772597905283217,-42.43196903401267,0.44078203211564293,9,0.15760040283202414,-0.5727996826171946,-5.001451492309577,-6.60060119628907,-1.6146011352539134,2,-0.04257408164501775,1.67815642656622,38.06660079956055,-2.255014408399669,38.3213996887207,-1.4468789808917628,38.37900161743164,-0.04257408164501775 3928,2021-09-02,38.055999755859375,38.15599822998047,37.89419937133789,38.15599822998047,7280000.0,0.002349396434298656,4.236057068741894,0.517592702286478,54.54766393428396,58.141898893353705,0.13667381090881747,-0.3292721391085678,-3.6712613523594015,-7.338133943594748,45.84554893406958,0.2617988586425781,0.2830234179607416,0.24158954620361328,-0.6428629098274996,1.1260420022347262,-0.20063668181194316,0.6838157742191697,-0.5249320450877022,25.86426077717061,-26.599401441365874,0.44222622801555667,9,0.27790069580078125,-0.48349952697753906,-4.912350177764893,-6.689800262451172,-2.3787994384765625,3,-0.03899519574280741,1.3118204627822694,37.96680068969727,1.67815642656622,38.06660079956055,-2.255014408399669,38.3213996887207,-0.03899519574280741 3929,2021-09-03,38.40019989013672,38.4385986328125,37.79999923706055,37.94260025024414,7830000.0,0.0090445694893182,1.3899806551549372,-4.576066224155031,62.42563163090172,58.70614912183862,-0.13216097011367367,-0.6553101280068816,-3.820496157155425,-7.63151967101291,44.31792202533741,0.6385993957519531,0.3731599144745843,0.5529296874999972,-0.3684161532136585,1.4742755282136528,0.09225676714316933,1.013602607856825,-0.7918081621773609,70.42959010559582,18.61113993613793,0.4606729203568267,9,-0.09029960632324219,-0.6546993255615234,-5.034199237823486,-6.919198989868164,-2.3288002014160156,4,-0.06002047210209194,4.236057068741894,38.055999755859375,1.3118204627822694,37.96680068969727,1.67815642656622,38.06660079956055,-0.06002047210209194 3930,2021-09-07,37.896400451660156,38.47919845581055,37.84980010986328,38.328800201416016,15695000.0,-0.013119708749379844,-1.3949689003723247,-0.9449302666788932,56.668943921998824,58.782828820726415,0.35511737726631765,-0.1269075659579073,-3.1426055058421483,-7.087536193253278,43.18743798328788,0.6293983459472656,0.428924362815458,0.029380226135252485,-0.8775704268999931,0.9363308791704981,-0.42409510038236675,0.4828555526528717,-0.21532414754437212,13.850766228925965,-37.386214771143386,0.4534753265176221,9,0.4134998321533203,-0.08650016784667969,-4.134799957275391,-6.277099609375,-1.6854019165039062,1,-0.034145689375230104,1.3899806551549372,38.40019989013672,4.236057068741894,38.055999755859375,1.3118204627822694,37.96680068969727,-0.034145689375230104 3931,2021-09-08,38.11399841308594,38.41080093383789,37.81100082397461,38.28179931640625,13065000.0,0.005741916351748033,1.817258246582215,0.38806891866856047,64.91525761663561,59.70062277750088,0.10175373551583533,-0.2985209336859924,-3.1729407194747665,-7.260929676932879,42.32704767024088,0.5998001098632812,0.43901689480836836,0.20806827545165874,-0.6692099816632648,1.0853465325665823,-0.23057085310580305,0.6467074040091205,-0.36459860738311534,46.23079169662114,-10.628702225480865,0.43863912855746023,9,0.11210060119628906,-0.30409812927246094,-3.6086983680725098,-6.3851985931396555,-1.3001976013183594,2,-0.03768167203730888,-1.3949689003723247,37.896400451660156,1.3899806551549372,38.40019989013672,4.236057068741894,38.055999755859375,-0.03768167203730888 3932,2021-09-09,38.19400024414063,38.617000579833984,38.12739944458008,38.20439910888672,10940000.0,0.002099014388037279,-5.81893528849219,0.06197144675816444,61.69970249993999,60.43200862463707,-0.02754849459411446,-0.31058424790285244,-3.077955973569722,-7.3005936204979776,41.7817049368789,0.5030021667480469,0.42088034056297374,0.234830093383799,-0.5702414742872932,1.0399016610548912,-0.1677056904517471,0.6373658772193451,-0.38299942016602273,48.22525820368762,-7.894852012380362,0.4025357838355471,9,0.03209877014159446,-0.38409996032715554,-3.1428494453430247,-6.10210037231446,-1.5754013061523509,3,-0.033005211175662796,1.817258246582215,38.11399841308594,-1.3949689003723247,37.896400451660156,1.3899806551549372,38.40019989013672,-0.033005211175662796 3933,2021-09-10,38.020599365234375,38.533599853515625,37.99380111694336,38.527198791503906,10335000.0,-0.004540003084197997,1.078541106655503,48.71680117391443,53.073781885351735,59.48846972435365,0.14372175009233246,-0.1052811670713254,-2.738330408383767,-7.081731021944599,41.009164185224336,0.5397987365722656,0.3910753559729159,0.037749290466308594,-0.7437932270604932,0.8192918079931104,-0.3530219682970923,0.4285205492297095,-0.20959854125976562,27.001195300973052,-23.851802199205395,0.3907712587633994,9,0.20549964904785156,-0.21069908142089844,-2.526449680328369,-5.753700256347656,-0.9672012329101562,4,-0.04388147053559033,-5.81893528849219,38.19400024414063,1.817258246582215,38.11399841308594,-1.3949689003723247,37.896400451660156,-0.04388147053559033 3934,2021-09-13,37.34379959106445,38.05799865722656,37.04280090332031,38.016998291015625,14640000.0,-0.01780087072453629,1.688555394476969,1.3288579991265193,36.64379745626462,56.51895065971674,0.7355908074822182,0.5681688696611573,-1.8919352370479956,-6.355129213065691,39.44024184147764,1.01519775390625,0.33069048292450276,-0.6184305191040025,-1.445581934766082,0.20872089655807713,-1.0320062269350458,-0.20485481127295913,1.4760017395019531,19.120743844310304,-27.5645898535287,0.41357570783104114,9,0.4861011505126953,0.46610069274902344,-1.6110992431640625,-5.007999420166016,-0.5209999084472656,0,-0.04462854053234644,1.078541106655503,38.020599365234375,-5.81893528849219,38.19400024414063,1.817258246582215,38.11399841308594,-0.04462854053234644 3935,2021-09-14,37.19580078125,37.51119995117188,36.98640060424805,37.51119995117188,10445000.0,-0.003963142782339335,2.327842283502556,0.46850828729282823,31.777015688707465,53.09955935401938,0.7902339221533765,0.7256821550874406,-1.5907075838522502,-6.14886314240492,38.08053745112572,0.5247993469238352,0.294825390595129,-0.7488492965698228,-1.6265259407983237,0.1288273476586781,-1.1876876186840732,-0.31001097445557235,1.5884605407714858,12.84190973489421,-28.015353897978464,0.43883832211425045,9,0.6058998107910156,0.6140995025634766,-1.4631004333496094,-4.8600006103515625,-0.7340011596679688,1,-0.0302292481654568,1.688555394476969,37.34379959106445,1.078541106655503,38.020599365234375,-5.81893528849219,38.19400024414063,-0.0302292481654568 3936,2021-09-15,37.601600646972656,37.71160125732422,36.79999923706055,37.16239929199219,15075000.0,0.010909830066818005,1.7657720218047985,-1.3925253991291413,37.859400104052305,51.06791052645957,0.34814874285226693,0.3545524743019186,-1.8354296933561045,-6.489781626066083,37.00967928536675,0.9116020202636719,0.21461203067617873,-0.3535194396972656,-1.2081406001199397,0.5011017207254085,-0.7808300199085991,0.07379114051406788,1.1107462463378894,44.11672083238859,8.316830237711734,0.42731058021133633,9,0.10689926147460938,0.2082996368408203,-1.8569998741149902,-5.265800476074219,-0.7250022888183594,2,-0.03698252435773275,2.327842283502556,37.19580078125,1.688555394476969,37.34379959106445,1.078541106655503,38.020599365234375,-0.03698252435773275 3937,2021-09-16,38.35760116577149,38.43199920654297,37.783599853515625,38.0,17890000.0,0.020105540875683392,1.5608328499649715,0.8142077926590048,52.798751574406616,50.873586930917654,-0.38731757523429877,-0.31289867783922176,-2.429581463376742,-7.1765676887394925,36.379565487466536,0.8303985595703125,0.14482289753606636,0.3360809326171932,-0.41597072312686834,1.0881325883612547,-0.03994489525483402,0.7121067604892204,0.24000486816405697,89.84779504151186,53.59130955469968,0.37602582787202926,9,-0.6491012573242259,-0.5477008819580149,-2.5237507820129466,-6.021800994873054,-2.5134010314941477,3,-0.04024757302553961,1.7657720218047985,37.601600646972656,2.327842283502556,37.19580078125,1.688555394476969,37.34379959106445,-0.04024757302553961 3938,2021-09-17,38.18040084838867,38.75460052490234,37.97700119018555,38.75460052490234,23510000.0,-0.004619692368587058,1.708463158454232,-1.6056985588256738,47.50764528921886,49.21603289295289,-0.21301614291483872,-0.07947523532811829,-2.0841351238896593,-6.929867498713392,36.22682568208543,0.7775993347167898,0.08953387026218707,0.12060050964355185,-0.5774174040327082,0.8186184233198119,-0.22840844719458175,0.46960946648168544,-1.380401611328125,70.62318130631755,34.913153632924534,0.34900895683813105,9,-0.40310096740722656,-0.3705005645751953,-2.2600502967834473,-5.844600677490234,-2.6808013916015625,4,-0.04090585419996462,1.5608328499649715,38.35760116577149,1.7657720218047985,37.601600646972656,2.327842283502556,37.19580078125,-0.04090585419996462 3939,2021-09-20,37.68659973144531,37.99879837036133,37.18659973144531,37.68000030517578,19345000.0,-0.01293336649094401,1.5743355983846397,-0.011493260166220588,42.819652721264866,47.677222759538004,0.18876653784649733,0.42474586121262803,-1.43480219570597,-6.371060366583475,35.20092444413108,0.9938011169433594,0.059733643762164945,-0.36599063873291016,-1.0768293192836396,0.34484804181781925,-0.7214099790082784,-0.0105712984575419,-0.8475084686279288,45.35965978840229,9.845239167790929,0.3554193402753648,9,0.09070014953613281,0.12330055236816406,-1.6697993278503418,-5.350799560546875,-2.716999053955078,0,-0.016801770486944645,1.708463158454232,38.18040084838867,1.5608328499649715,38.35760116577149,1.7657720218047985,37.601600646972656,-0.016801770486944645 3940,2021-09-21,37.94839859008789,38.126800537109375,37.45539855957031,37.90900039672852,17015000.0,0.006946735988604846,2.3891895014538522,5.969942196530715,48.66510542677337,45.87165029399775,-0.07250542715541997,0.14754544065043262,-1.549849703256477,-6.568209691524316,33.59392770242981,0.6714019775390625,0.0351944985364554,-0.08961162567138814,-0.7962145517457628,0.6169913004029866,-0.44291308870857904,0.26368983736580276,-1.0709971420288085,58.75363738736562,19.93692425993708,0.35330146303718757,9,-0.1710987091064453,-0.13849830627441406,-1.93159818649292,-5.612598419189453,-2.627197265625,1,-0.029661301907077275,1.5743355983846397,37.68659973144531,1.708463158454232,38.18040084838867,1.5608328499649715,38.35760116577149,-0.029661301907077275 3941,2021-09-22,38.70080184936523,38.79999923706055,38.0,38.05039978027344,11190000.0,0.01982700949794136,-1.1299188007495315,16.508423702558954,57.224418258876526,45.37439648943515,-0.81904875340458,-0.6134374195651446,-2.138400848677044,-7.253461083699619,32.159177972399675,0.8516006469726562,-0.03420258090553574,0.6482715606689382,-0.1011869398189944,1.3977300611568708,0.2735423104249719,1.0230008109129045,-1.7858564197692814,93.85165376894716,49.84572302023189,0.37472925024396536,9,-0.9008026123046804,-0.8909015655517507,-2.6840014457702566,-6.36500167846679,-3.148200988769524,2,-0.057854156006845625,2.3891895014538522,37.94839859008789,1.5743355983846397,37.68659973144531,1.708463158454232,38.18040084838867,-0.057854156006845625 3942,2021-09-23,38.88100051879883,39.17100143432617,38.73839950561523,38.86000061035156,10255000.0,0.004656199893092294,-2.274780172973787,0.03228757939929302,57.97718559371231,45.91921912369744,-0.9963220736465743,-0.8040664140476679,-2.15745717060404,-7.358075294626445,30.59019521403184,0.4701995849609446,-0.04094597216349882,0.8089202880859361,-0.006116799791016092,1.6239573759628882,0.40140174414745644,1.2164388320244157,-1.8906529369042957,85.38597728946039,37.47067605066688,0.40751854393847725,9,-0.8955001831054688,-0.8955001831054688,-2.8642001152038574,-6.545200347900391,-3.3003997802734375,3,-0.05155222689486627,-1.1299188007495315,38.70080184936523,2.3891895014538522,37.94839859008789,1.5743355983846397,37.68659973144531,-0.05155222689486627 3943,2021-09-24,38.74440002441406,39.0,38.39860153198242,38.900001525878906,6810000.0,-0.003513296791802456,2.3824583234997534,-7.409627611262489,53.46738132970978,47.7885062207469,-0.8339522022025818,-0.6525820172746961,-1.8334009902564006,-7.13919835430184,29.56419409202192,0.6013984680175781,-0.10288806248605908,0.641629791259767,-0.22713917795516636,1.5103987604747005,0.2072453066522968,1.0760142758672373,-1.6232132113736313,78.5022654791724,32.05371035846068,0.43438448460746787,9,-0.7588996887207031,-0.7588996887207031,-2.7997498512268066,-6.408599853515625,-2.720600128173828,4,-0.07485468579483001,-2.274780172973787,38.88100051879883,-1.1299188007495315,38.70080184936523,2.3891895014538522,37.94839859008789,-0.07485468579483001 3944,2021-09-27,37.9900016784668,38.72959899902344,37.6776008605957,38.584999084472656,12440000.0,-0.019471158295699342,1.3795553676435692,3.823853885756313,50.897595072939424,49.913015041217115,0.024305566368880704,0.07502579295258727,-0.882669757895826,-6.298570516328674,28.020945524395945,1.0667991638183594,-0.1731151480807469,-0.09331855773925923,-0.9534231597655207,0.7667860442870023,-0.5233708587523864,0.33673374327386796,-0.7458259881492211,31.161239396533514,-18.608880097966658,0.4300523010131298,9,-0.0045013427734375,-0.0045013427734375,-2.1328015327453613,-5.635801315307617,-1.9972000122070241,0,-0.06555414876676036,2.3824583234997534,38.74440002441406,-2.274780172973787,38.88100051879883,-1.1299188007495315,38.70080184936523,-0.06555414876676036 3945,2021-09-28,36.78799819946289,37.63999938964844,36.57040023803711,37.57220077514648,14770000.0,-0.03163999541714202,1.3257216323822163,1.3179932681519355,39.30370028463733,50.073492839059895,1.29898057202751,1.2187462484183342,0.5117628297935255,-5.01163283617808,26.324872857092394,1.4196014404296875,-0.22778110922973838,-1.2186519622802763,-2.2464309675376413,-0.1908729570229113,-1.7325414649089623,-0.7047624596515902,2.3830032348632812,8.3672176163067,-40.12179779939015,0.5138895026286842,9,1.08270263671875,1.08270263671875,-0.9116978645324707,-4.433797836303711,-1.2458000183105469,1,-0.04942909674273077,1.3795553676435692,37.9900016784668,2.3824583234997534,38.74440002441406,-2.274780172973787,38.88100051879883,-0.04942909674273077 3946,2021-09-29,36.93080139160156,37.33520126342773,36.87480163574219,37.13999938964844,9125000.0,0.0038817875157108883,-1.8667695961994808,0.2667652524151911,39.91249821791731,48.64168691056108,1.1745325590538727,1.039800006967674,0.5520636415995597,-5.072484329903656,25.11820621625137,0.5472030639648366,-0.16175487499921815,-1.0190587997436538,-2.152931574544276,0.11481397505696833,-1.5859951871439648,-0.4521224123433427,2.188188018798826,13.85837836569209,-33.23206645683409,0.5669363874003125,9,0.9398994445800781,0.9398994445800781,-0.738152027130127,-4.3365020751953125,-0.7676010131835938,2,-0.0435842171435985,1.3257216323822163,36.78799819946289,1.3795553676435692,37.9900016784668,2.3824583234997534,38.74440002441406,-0.0435842171435985 3947,2021-09-30,36.350399017333984,37.2400016784668,36.32619857788086,36.95500183105469,13725000.0,-0.01571594312598823,-1.798768554921399,2.8900984682713347,37.476394869427395,47.527103530584256,1.6095303461961805,1.573574601582962,1.1954869476133183,-4.401748551150348,24.18507670560423,0.9138031005859375,-0.0743404839461661,-1.5186410903930678,-2.859047299693742,-0.1782348810923935,-2.1888441950434085,-0.8484379857427271,2.7176186096191373,0.9050948680379102,-46.713663255296865,0.6702031046503386,9,1.3982009887695312,1.3982009887695312,0.0007500648498535156,-3.5371999740600586,-0.4633979797363281,3,-0.02194743877110794,-1.8667695961994808,36.93080139160156,1.3257216323822163,36.78799819946289,1.3795553676435692,37.9900016784668,-0.02194743877110794 3948,2021-10-01,36.571998596191406,36.73160171508789,35.767601013183594,36.73160171508789,14915000.0,0.006096207602886317,11.079973230717751,0.2639801126863647,43.78883074446356,47.634789977606324,1.2692621770581667,1.3018431273583815,1.0134385238918497,-4.531259328199383,23.383072951143312,0.9640007019042969,-0.029248140973272996,-1.222841453552249,-2.678973433451006,0.23329052634650793,-1.9509074435016274,-0.4947754636028705,2.3863462687988246,27.157262997926512,-23.07214814924347,0.7280659899493797,10,0.8973026275634766,0.8973026275634766,0.32215213775634766,-3.6111974716186523,-0.5737991333007812,4,-0.027108112646850535,-1.798768554921399,36.350399017333984,-1.8667695961994808,36.93080139160156,1.3257216323822163,36.78799819946289,-0.027108112646850535 3949,2021-10-04,36.095401763916016,36.72439956665039,35.84320068359375,36.69779968261719,14555000.0,-0.013031741511797534,1.6882306049656408,3.774349291331055,41.589230034469644,46.848581600683694,1.6722678413177476,1.6832163272544989,1.5038962630266823,-3.948050251924407,22.24821077154995,0.8811988830566406,-0.1265723133309251,-1.5841983795166001,-3.1951834890262276,0.026786729993027336,-2.389690934271414,-0.7787058247617864,2.671498469965819,17.506998235670427,-35.9045901093734,0.8054925547548142,10,1.3738994598388672,1.3738994598388672,1.2202491760253906,-3.1346006393432617,0.20259857177734375,0,-0.0019836839092164382,11.079973230717751,36.571998596191406,-1.798768554921399,36.350399017333984,-1.8667695961994808,36.93080139160156,-0.0019836839092164382 3950,2021-10-05,36.60240173339844,37.15840148925781,36.2505989074707,36.53799819946289,11970000.0,0.014046109606937751,-1.8404241986596086,-0.10691194630022481,42.479091199353164,45.21021192740332,1.0664030985560728,1.1323592919338168,1.0324407738006869,-4.338237738937082,20.80475758495663,1.0629997253417969,-0.18184375890679405,-1.0124984741210952,-2.6894116323617467,0.6644146841195564,-1.850955053241421,-0.1740418950007694,1.984540547241501,53.253418407201345,-1.2788057960882,0.8384565791203242,10,0.8668994903564453,0.8668994903564453,0.9274988174438477,-3.6416006088256836,-0.3622016906738281,1,-0.016654646642556892,1.6882306049656408,36.095401763916016,11.079973230717751,36.571998596191406,-1.798768554921399,36.350399017333984,-0.016654646642556892 3951,2021-10-06,36.67779922485352,36.77980041503906,36.129798889160156,36.222801208496094,6615000.0,0.002059905576805132,-1.0280774838575297,7.064798910146411,35.912911176002424,42.75862588099111,0.7530566624246333,0.9948553030252398,0.975982357075182,-4.305899600423288,19.41377442315238,0.6500015258789062,-0.17650563133557284,-0.865291023254386,-2.574898863410361,0.8443168169015891,-1.7200949433323771,-0.010487103176394896,1.739982579739035,61.817291524712836,11.266776216096964,0.8548039200779887,10,0.7060012817382741,0.7915019989013601,0.9123010635375906,-3.4720983505249094,-0.357799530029304,2,-0.030961537161468433,-1.8404241986596086,36.60240173339844,1.6882306049656408,36.095401763916016,11.079973230717751,36.571998596191406,-0.030961537161468433 3952,2021-10-07,36.93339920043945,37.41019821166992,36.90039825439453,37.10380172729492,7135000.0,0.006968792593551543,-3.312947782869683,-0.3745126807797049,39.67817023974619,41.226491315439596,0.21471593114312526,0.6745568513698217,0.7548422116263609,-4.443318451528299,17.4410149492862,0.7323989868163991,-0.22070828833937384,-0.5466609954833999,-2.248158088289813,1.1548360973230132,-1.3974095418866028,0.3040875509198031,1.3253717566685665,70.97285861257741,22.012888784171984,0.8507485464032051,10,0.3152008056640625,0.5359020233154297,0.6567010879516602,-3.7234983444213867,0.32659912109375,3,-0.02085372152835363,-1.0280774838575297,36.67779922485352,-1.8404241986596086,36.60240173339844,1.6882306049656408,36.095401763916016,-0.02085372152835363 3953,2021-10-08,36.35219955444336,37.094398498535156,36.29119873046875,36.93999862670898,8025000.0,-0.01573642444449519,-1.2631697748159294,3.4494739198566853,39.11227394596305,39.91701119022,0.47035984957620514,1.1851169856075217,1.3451867159499002,-3.7438597855358466,15.897653430290074,0.8031997680664062,-0.40024375005276625,-1.04444065093994,-2.7971767274811157,0.7082954256012357,-1.9208086892105314,-0.1680726126693486,1.7571012060291977,32.48242972498594,-16.233472201068302,0.8763680382705896,10,0.35160064697265625,1.1171016693115234,1.4070014953613281,-3.092099189758301,0.43540191650391336,4,-0.012796984021530622,-3.312947782869683,36.93339920043945,-1.0280774838575297,36.67779922485352,-1.8404241986596086,36.60240173339844,-0.012796984021530622 3954,2021-10-11,35.67720031738281,36.35599899291992,35.52159881591797,36.33340072631836,12005000.0,-0.018568318982999266,1.3792523943937738,1.1163685686101583,32.63929103996706,39.17652127414553,0.8747796107313661,1.8222865329640356,2.010527983882433,-2.947795017929039,16.42115221198514,0.8344001770019531,-0.6369263571320118,-1.6361099243164077,-3.550443754991363,0.2782239063585479,-2.593276839653889,-0.6789430089789263,2.291598458252409,8.238989264469737,-37.58759737055796,0.9571669153374779,10,0.7886981964111328,1.6690998077392578,2.2760000228881836,-2.0604991912841797,0.8736000061035156,0,0.008997318810114452,-1.2631697748159294,36.35219955444336,-3.312947782869683,36.93339920043945,-1.0280774838575297,36.67779922485352,0.008997318810114452 3955,2021-10-12,36.0713996887207,36.2942008972168,35.560001373291016,35.952598571777344,11275000.0,0.011049055638646221,1.6016829441384204,-0.1810439544468925,28.73683703965122,37.93478114322708,0.4115162737048834,1.411920648104271,1.6104202876518627,-3.2284535875644025,17.07057046145953,0.7341995239257812,-0.8483072319074338,-1.1856904983520522,-3.178969786886512,0.8075887901824075,-2.1823301426192785,-0.18905085408482591,1.70162309013714,29.111566700667563,-10.200637402856362,0.9966396442672285,10,0.3944988250732422,1.2749004364013672,1.9563007354736328,-2.2395992279052734,0.048599243164069605,1,0.006282003163950112,1.3792523943937738,35.67720031738281,-1.2631697748159294,36.35219955444336,-3.312947782869683,36.93339920043945,0.006282003163950112 3956,2021-10-13,36.21099853515625,36.35200119018555,35.82080078125,36.20000076293945,7605000.0,0.0038700701286953354,2.6259032144670544,0.09257296984876216,28.2658041613645,36.91138217566454,0.17777023104039102,1.2256388660243331,1.4534730997320224,-3.2487853306316765,17.4438988507836,0.5312004089355469,-1.0043978089077967,-0.9765615463256836,-3.0157281772153866,1.0626050845640194,-1.9961448617705386,0.04302176911917144,1.3819103266664001,36.50322671864427,2.8943314214251643,1.019583315444852,10,0.2548999786376953,1.1353015899658203,1.8489017486572266,-2.1815977096557617,-0.6275978088378906,2,0.0008064264657050568,1.6016829441384204,36.0713996887207,1.3792523943937738,35.67720031738281,-1.2631697748159294,36.35219955444336,0.0008064264657050568 3957,2021-10-14,36.81380081176758,36.964599609375,36.47159957885742,36.55699920654297,12710000.0,0.016646938803029254,-1.305888860142917,23.350329517863337,35.393282748548984,35.978543509451804,-0.39379778715922953,0.528336919014265,0.8307235633693466,-3.731551494213086,16.652744142620858,0.75360107421875,-0.9765774352562673,-0.29656925201415874,-2.2648967002571894,1.671758196228872,-1.280732976135674,0.6875944721073566,0.6134032463826955,82.15934998787291,51.98901326266858,0.9841637241215151,10,-0.3479022979736328,0.5324993133544922,1.2041988372802734,-2.517399787902832,-1.7158012390136719,3,-0.013413478262356282,2.6259032144670544,36.21099853515625,1.6016829441384204,36.0713996887207,1.3792523943937738,35.67720031738281,-0.013413478262356282 3958,2021-10-15,36.61859893798828,37.09460067749024,36.52199935913086,37.09460067749024,8330000.0,-0.005302410223203546,1.4058791001834796,-1.8535777417965487,38.66497668391331,35.6536264705011,-0.21377077932372401,0.6329867960082396,1.0025572114682717,-3.4174338798640207,15.410964199776528,0.5726013183593821,-0.9694912899331172,-0.4136810302734375,-2.326402881538044,1.4990408209911692,-1.3700419559057408,0.5426798953588658,0.6561567007834057,69.73927678469629,38.054552715189054,0.9563609256323029,10,-0.15270042419433594,0.7277011871337891,1.3994007110595703,-2.285098075866699,-2.1902008056640625,4,0.01751567242185037,-1.305888860142917,36.81380081176758,2.6259032144670544,36.21099853515625,1.6016829441384204,36.0713996887207,0.01751567242185037 3959,2021-10-18,37.05339813232422,37.23040008544922,36.55759811401367,36.68000030517578,11060000.0,0.011873725564220727,-1.1766404620567945,-0.7844463500051975,52.51221025249567,36.76841747640582,-0.5569573746900218,0.15633269682405881,0.5572326259446783,-3.729479565187333,15.38865031935217,0.6728019714355469,-0.8818251679452374,0.05277824401855469,-1.835142505464077,1.9406989935011865,-0.8911821307227612,0.9967386187598706,-1.53179931640625,89.40361053701315,52.50691218156844,0.9439603747413171,10,-0.5874996185302734,0.29290199279785156,0.9646015167236328,-2.6123971939086914,-2.8839988708496094,0,-0.007173341036839309,1.4058791001834796,36.61859893798828,-1.305888860142917,36.81380081176758,2.6259032144670544,36.21099853515625,-0.007173341036839309 3960,2021-10-19,36.82279968261719,37.328800201416016,36.812599182128906,37.27859878540039,7065000.0,-0.0062234089538434345,-1.1680004485993287,-1.220679579910915,48.99439658111886,38.22191585475208,-0.32610067762840345,0.3143998316551233,0.7821977824839479,-3.3825420990007657,15.167689855047703,0.5162010192871094,-0.8688279271214725,-0.12154026031494425,-1.956874705989506,1.7137941853596175,-1.039207483152225,0.7961269625223366,-1.2670248413085972,66.44557603721609,25.534433775894527,0.9176672228372817,10,-0.3569011688232422,0.5235004425048828,0.997100830078125,-2.1628990173339844,-2.6641998291015625,1,-0.007386710447746303,-1.1766404620567945,37.05339813232422,1.4058791001834796,36.61859893798828,-1.305888860142917,36.81380081176758,-0.007386710447746303 3961,2021-10-20,36.46179962158203,36.6797981262207,36.06880187988281,36.64139938354492,13150000.0,-0.00980371031390026,3.7660125273384613,0.39403272377285853,51.08143478322052,39.48894524847147,0.0011596309225510026,0.5260286487248038,1.1385921458277721,-2.908158526202186,14.47773823317393,0.753997802734375,-0.8056005721874797,-0.3705902099609375,-2.0183753064308974,1.2771948865090224,-1.1944827581959174,0.4533023382740424,-0.8351037658691425,31.190338509420197,-14.170699447492911,0.8238925482349783,10,-0.03660011291503906,0.8845005035400391,1.3440008163452148,-1.8018989562988281,-2.7242012023925852,2,-0.00937421337522093,-1.1680004485993287,36.82279968261719,-1.1766404620567945,37.05339813232422,1.4058791001834796,36.61859893798828,-0.00937421337522093 3962,2021-10-21,36.8765983581543,36.98860168457031,36.24380111694336,36.33420181274414,19235000.0,0.011376255173283889,-1.059741958624764,-3.0200293111871033,52.85003387246108,41.01536301808236,-0.4722005605782442,-0.04915446203904139,0.7305731102133208,-3.2025457686209364,13.243609523521535,0.7448005676269531,-0.7732823882581812,0.14442863464355327,-1.1933973263852167,1.4822545956723232,-0.5244843458708317,0.8133416151579382,-1.1818183286132822,64.11091701205869,15.767806094771004,0.6689129805143844,10,-0.4513988494873047,0.46970176696777344,0.8826017379760742,-2.216597557067871,-3.314598083496101,3,-0.03506824624321625,3.7660125273384613,36.46179962158203,-1.1680004485993287,36.82279968261719,-1.1766404620567945,37.05339813232422,-0.03506824624321625 3963,2021-10-22,35.844200134277344,37.11199951171875,35.4739990234375,36.875,29540000.0,-0.027996026473213642,1.177035748870648,-1.9004543344633087,47.87102589452734,42.707778001922385,0.5370348585422775,0.7956194817441542,1.744425227677624,-2.054919325020549,12.762050096524973,1.63800048828125,-0.7291500075664814,-0.7429595947265639,-1.7503332693880793,0.2644140799349515,-1.2466464320573252,-0.23927275739580267,1.4846000671386719,19.959072445884107,-30.95095584393737,0.5036868373307587,10,0.5571994781494141,1.4783000946044922,1.9149999618530273,-1.184199333190918,-2.976001739501953,4,-0.020817888493202985,-1.059741958624764,36.8765983581543,3.7660125273384613,36.46179962158203,-1.1680004485993287,36.82279968261719,-0.020817888493202985 3964,2021-10-25,35.49959945678711,35.97439956665039,35.23160171508789,35.844200134277344,14260000.0,-0.009613847601545378,1.455531945749289,0.3343041544234655,40.38901016043527,44.002463904231725,0.9541305256302408,0.9950984181540719,2.0593490196818465,-1.5865517296959055,13.378984808338684,0.7427978515625,-0.7429514905739723,-0.9630401611328097,-1.848599731021217,-0.07748059124440232,-1.4058199460770098,-0.5202603761886095,1.792104721069336,12.77884489457371,-36.27184538477508,0.4427797849442026,10,0.7806015014648438,1.7017021179199219,2.2940006256103516,-0.8395986557006836,-3.4580001831054688,0,-0.030175025658158217,1.177035748870648,35.844200134277344,-1.059741958624764,36.8765983581543,3.7660125273384613,36.46179962158203,-0.030175025658158217 3965,2021-10-26,34.969600677490234,35.810001373291016,34.80319976806641,35.64419937133789,12720000.0,-0.014929711529337975,1.0011904310573465,1.9576243980738364,36.205951173711156,44.88470246115913,1.4655179922148562,1.4565611369386957,2.5596316041557827,-0.932471833061669,14.246708533113539,1.0068016052246023,-0.7250839017874,-1.4021190643310533,-2.4959297296378438,-0.30830839902426277,-1.9490243969844485,-0.855213731677658,2.239699401855468,7.207247396891516,-38.56675362928929,0.5469053326533942,10,1.0963993072509766,2.0174999237060547,2.8239994049072266,-0.3095998764038086,-2.7407989501953125,1,-0.022882772479890234,1.455531945749289,35.49959945678711,1.177035748870648,35.844200134277344,-1.059741958624764,36.8765983581543,-0.022882772479890234 3966,2021-10-27,35.32120132446289,35.75339889526367,34.96120071411133,35.088401794433594,11080000.0,0.01005446559757206,-2.2520337934652397,-0.34509336017461917,37.17994452493102,45.08322043631269,1.0889397859374483,1.0310530332994645,2.186791065279735,-1.155703554004063,15.161325126201621,0.7921981811523438,-0.5877972495898902,-0.9700384140014648,-2.12575459206154,0.18567776405861025,-1.5478965030315024,-0.3921803249714273,1.7437327362060557,22.435967338468267,-19.318149336680456,0.5778580890300369,10,0.7447986602783203,1.6658992767333984,2.4723987579345703,-0.6612005233764648,-3.4792022705078125,2,-0.0329151169086106,1.0011904310573465,34.969600677490234,1.455531945749289,35.49959945678711,1.177035748870648,35.844200134277344,-0.0329151169086106 3967,2021-10-28,35.5526008605957,35.73460006713867,35.25239944458008,35.31999969482422,9550000.0,0.006551292919149576,-1.6220687223207526,0.9991479181345961,43.26709965887409,45.59456743353056,0.7373672319178937,0.7766385790826433,1.9480921417172468,-1.2603581551227023,15.56036915464521,0.48220062255859375,-0.44574893010508987,-0.6987489700317369,-1.9000415131105441,0.5025435730470704,-1.2993952415711405,-0.09810269849233322,1.3766291425170891,32.45847088252865,-10.036010889098613,0.6006462715394033,10,0.5133991241455078,1.434499740600586,2.2523488998413086,-0.8926000595092773,-3.0834007263183594,3,-0.051051186058736264,-2.2520337934652397,35.32120132446289,1.0011904310573465,34.969600677490234,1.455531945749289,35.49959945678711,-0.051051186058736264 3968,2021-10-29,35.58060073852539,35.716800689697266,35.123199462890625,35.194801330566406,8750000.0,0.0007875620138024786,-1.244225707589688,1.658630586305863,49.08713247195571,45.214003235692786,0.6108840394476616,0.7067952075462998,1.9005496764873442,-1.157586445230855,15.503166088870184,0.5936012268066406,-0.3058877101579469,-0.6211791992187514,-1.8483014772470554,0.6059430788095526,-1.2347403382329034,-0.0076180602045994306,1.2210674504846182,66.37646039547505,18.74134475568067,0.6135611390141511,10,0.4853992462158203,1.3209991455078125,2.4048995971679688,-0.744999885559082,-1.3458023071289062,4,-0.056733175437409855,-1.6220687223207526,35.5526008605957,-2.2520337934652397,35.32120132446289,1.0011904310573465,34.969600677490234,-0.056733175437409855 3969,2021-11-01,36.023799896240234,36.16899871826172,35.56439971923828,35.69079971313477,13700000.0,0.012456202214566892,-1.0641817092547732,0.863143323280745,49.55430875352181,45.276215699293104,0.007015141945430514,0.27189708130880064,1.4291440316081747,-1.471257040117088,15.192799696160892,0.6045989990234375,-0.244978056973018,-0.1743999481201186,-1.4032455675440474,1.0544456713038102,-0.7888227578320794,0.44002286159184223,0.6579601875131615,89.3689461394943,37.76353587282797,0.6144228097119627,11,-0.06620025634765625,0.7425994873046875,1.961700439453125,-1.1881990432739258,-1.2396011352539062,0,-0.08759768571205584,-1.244225707589688,35.58060073852539,-1.6220687223207526,35.5526008605957,-2.2520337934652397,35.32120132446289,-0.08759768571205584 3970,2021-11-02,35.99280166625977,36.21799850463867,35.9557991027832,36.07419967651367,9595000.0,-0.0008604930648555831,-2.374441553340861,-0.24443833482253755,47.914544411136596,44.92433899128379,-0.10292716491000675,0.26865822154849894,1.4178021752727687,-1.316656169437728,15.429683320257617,0.26219940185546875,-0.20676593529792342,-0.17491817474364524,-1.39173204929385,1.0418956998065596,-0.7833251120187441,0.43348876253145363,0.576244798552402,82.08169682694874,27.385931489595905,0.608406937275102,11,-0.035202026367194605,0.22879791259764914,1.9926986694335866,-1.1572008132934641,-1.540802001953132,1,-0.10977757244949493,-1.0641817092547732,36.023799896240234,-1.244225707589688,35.58060073852539,-1.6220687223207526,35.5526008605957,-0.10977757244949493 3971,2021-11-03,35.542198181152344,35.89580154418945,35.20000076293945,35.827999114990234,10165000.0,-0.012519266749101976,2.3022838986503,3.511153810104346,37.482247211939175,43.21680714011469,0.227429408938832,0.663859621203045,1.8144632611008404,-0.751648904558337,15.820562928271665,0.7928009033203196,-0.320564515594441,-0.5687416076660128,-1.7913047398433335,0.6538215245113079,-1.1800231737546767,0.042539958422651125,0.9208974818550857,38.2717468945452,-12.415106080658042,0.6112815660886608,11,0.4154014587402344,0.5645008087158203,2.328502655029297,-0.7065973281860352,-1.11419677734375,2,-0.0932242974103521,-2.374441553340861,35.99280166625977,-1.0641817092547732,36.023799896240234,-1.244225707589688,35.58060073852539,-0.0932242974103521 3972,2021-11-04,36.16320037841797,36.18259811401367,35.5,35.57440185546875,11345000.0,0.01747225070606162,1.175285679552638,-2.0601700457815566,45.86377123723756,42.993778844860266,-0.5648057008914975,-0.01876453650430676,1.1430564088883557,-1.2468675800631956,16.890996062054874,0.6825981140136719,-0.38957987664717564,0.09077053070068075,-1.0696531017393696,1.251194163140731,-0.48944128551934085,0.6709823469207024,0.2003015308930003,94.99468631857698,44.78797117151386,0.5802118162200245,11,-0.6526012420654297,-0.05650138854980469,1.7075004577636719,-1.3275995254516602,-2.3446006774902415,3,-0.11949167328237253,2.3022838986503,35.542198181152344,-2.374441553340861,35.99280166625977,-1.0641817092547732,36.023799896240234,-0.11949167328237253 3973,2021-11-05,35.887001037597656,36.58879852294922,35.825401306152344,36.29999923706055,10555000.0,-0.007637580134781108,-1.8474470158863412,-0.701425332037577,39.09174713847621,42.849638509087036,-0.3150247957130645,0.23272846205163944,1.3761887632356036,-0.8492822662313202,17.178605073610957,0.763397216796875,-0.45952359120228436,-0.16216888427734233,-1.3176192684418027,0.993281499887118,-0.7398940763595689,0.4155563078048843,-1.083801269531243,49.467265460838036,4.044424069748018,0.5777251920822299,11,-0.19100189208984375,0.2196979522705078,1.8615989685058594,-0.734400749206543,-2.3430023193359375,4,-0.09523785227245907,1.175285679552638,36.16320037841797,2.3022838986503,35.542198181152344,-2.374441553340861,35.99280166625977,-0.09523785227245907 3974,2021-11-08,35.998199462890625,36.30059814453125,35.829200744628906,36.06859970092773,8035000.0,0.0030985711282052186,-1.3085214694701053,0.1704613679397602,42.1121041346464,43.50587772696872,-0.38896255334632457,0.15474540405028137,1.2143195863897347,-0.8406806268889397,16.783502436992364,0.47139739990234375,-0.5794715401083721,-0.06702041625976562,-1.2095610876274847,1.0755202551079535,-0.6382907519436287,0.5042499194240975,-1.1592877197265565,57.47407743122794,14.102796220806823,0.57127033568386,11,-0.22319984436035156,0.10849952697753906,1.4711017608642578,0.15580177307128906,-1.9748001098632812,0,-0.048985812007402596,-1.8474470158863412,35.887001037597656,1.175285679552638,36.16320037841797,2.3022838986503,35.542198181152344,-0.048985812007402596 3975,2021-11-09,36.29800033569336,36.30179977416992,35.7599983215332,36.07400131225586,8590000.0,0.008328218557480671,3.6788114376070626,-3.18179355188328,48.41457912261489,44.75417046004471,-0.5369831575498125,-0.13408320156509745,0.8681439196718657,-1.0194463225837396,16.394580102477438,0.5418014526367188,-0.5866437464295728,0.22145042419433736,-0.9258326171420848,1.3687334655307595,-0.3521910964738737,0.7950919448625484,-1.4240908569335886,79.06115666158516,32.738405342608324,0.5736415206682113,11,-0.4420013427734375,-0.1913013458251953,1.1713008880615234,0.6990013122558594,-2.7186012268066406,1,-0.04170482011975862,-1.3085214694701053,35.998199462890625,-1.8474470158863412,35.887001037597656,1.175285679552638,36.16320037841797,-0.04170482011975862 3976,2021-11-10,36.24020004272461,36.459999084472656,35.880001068115234,35.880001068115234,11495000.0,-0.0015923822919774455,-2.220431246293315,1.6080381471389646,43.3829817277197,44.767046245472,-0.3744960711973846,-0.07798116961269841,0.886155812965896,-0.8483308669965766,15.977531617320768,0.5799980163574219,-0.5140838743657241,0.1621900558471694,-0.985887475653648,1.3102675873479868,-0.4118487099032393,0.7362288215975781,-1.3319927830810485,67.98319681033698,22.922809537714443,0.5740387657504101,11,-0.3842010498046875,-0.1335010528564453,1.2291011810302734,1.1853008270263672,-2.5634002685546875,2,-0.049343005179601884,3.6788114376070626,36.29800033569336,-1.3085214694701053,35.998199462890625,-1.8474470158863412,35.887001037597656,-0.049343005179601884 3977,2021-11-11,36.31999969482422,36.37939834594727,36.099998474121094,36.31179809570313,9645000.0,0.0022019650003457514,3.400036044695042,0.02276963483858063,56.16927825261158,45.55395133221155,-0.3732430876786452,-0.20730037622027453,0.7698920375795595,-0.8199199222300777,16.348297436005605,0.279399871826179,-0.35311257182129907,0.2666797637939453,-0.8350765843497427,1.3684361119376334,-0.28419841027789516,0.8175579378657858,-1.3781806099145442,67.56771684348607,18.533589562257163,0.550878174071844,11,-0.4256000518798828,-0.2133007049560547,1.106551170349121,1.149301528930664,-2.7231979370117188,3,-0.05209246439738391,-2.220431246293315,36.24020004272461,3.6788114376070626,36.29800033569336,-1.3085214694701053,35.998199462890625,-0.05209246439738391 3978,2021-11-12,37.2599983215332,37.312801361083984,36.30199813842773,36.385398864746094,17320000.0,0.025881019675309647,1.0624311649899933,106.63767441869703,69.77265716048537,47.80043448854083,-1.1733580230608496,-1.1560547187692265,-0.1992752499349919,-1.64761185404668,16.663848372823647,1.010803222656257,-0.18827781102535113,1.1746084213256864,-0.029055390336061748,2.3782722329874346,0.5727765154948088,1.776440327156564,-2.2852396478627384,96.59950179089958,41.20389353246318,0.6018319058308758,11,-1.0035972595214844,-1.1939983367919922,0.0989522933959961,0.2093029022216797,-2.7821998596191477,4,-0.0923617492117983,3.400036044695042,36.31999969482422,-2.220431246293315,36.24020004272461,3.6788114376070626,36.29800033569336,-0.0923617492117983 3979,2021-11-15,36.78760147094727,37.9197998046875,36.65620040893555,37.400001525878906,11695000.0,-0.012678391622817808,-1.8875599858779841,-0.7002063060744627,70.68732311218389,50.33074323310164,-0.649526636712487,-0.7426686896471537,0.22676595579893188,-1.075324873877186,17.420888712683507,1.2635993957519531,-0.09108320326021158,0.7155014038086023,-0.4483723435513127,1.8793751511685173,0.13356453012864478,1.2974382774885598,-1.7193210897802658,47.57859263589816,-13.337807369027757,0.581936873679957,11,-0.22770118713379617,-0.4261016845703196,0.2989492416381765,0.6816997528076101,-1.8944015502929688,0,-0.08817108544701302,1.0624311649899933,37.2599983215332,3.400036044695042,36.31999969482422,-2.220431246293315,36.24020004272461,-0.08817108544701302 3980,2021-11-16,36.55080032348633,37.0005989074707,36.43239974975586,36.79999923706055,6795000.0,-0.006436982515643397,-1.3382678450887742,0.4069217688134247,64.3671674841277,53.317956596678144,-0.3634724966545946,-0.5557852702544324,0.4297455019546135,-0.7484266626557883,18.23563100590454,0.5681991577148438,-0.037283772767281675,0.49230022430420206,-0.6405828991513118,1.625183347759716,-0.07414133742355489,1.058741786031959,-1.3114287769080946,32.88556088128202,-31.539357947491624,0.5664415617277571,11,0.15909957885742188,-0.189300537109375,0.3552989959716797,0.7954998016357422,-1.5774002075195241,1,-0.06914762325559698,-1.8875599858779841,36.78760147094727,1.0624311649899933,37.2599983215332,3.400036044695042,36.31999969482422,-0.06914762325559698 3981,2021-11-17,36.11999893188477,36.77999877929688,35.92060089111328,36.716400146484375,9060000.0,-0.011786373698765118,1.3753446467074437,2.3932737348069395,56.33454794478553,54.48137623085014,0.17646657194348592,-0.1601127353320777,0.8140071083777869,-0.22562500757269532,18.038889557691885,0.8593978881836009,-0.025999844394632987,0.07858886718750568,-1.0388852611159578,1.1960629954909692,-0.4801481969642225,0.6373259313392339,-0.719801689819981,9.973897015330135,-56.07821245336406,0.5587370641517306,11,0.7199001312255788,0.2415008544921804,0.7861003875732351,1.2263011932372976,-0.7952003479004048,2,-0.07033776019177429,-1.3382678450887742,36.55080032348633,-1.8875599858779841,36.78760147094727,1.0624311649899933,37.2599983215332,-0.07033776019177429 3982,2021-11-18,35.58340072631836,36.13899993896485,35.36019897460937,36.07720184326172,9525000.0,-0.014855986196963378,1.5228518291966984,0.8279679934503082,50.02807175354377,55.69652341030209,0.6952880494650273,0.2894764556567466,1.29429156846507,0.3923341674458243,18.4360773667033,0.778800964355483,-0.013912851962061268,-0.39334945678710653,-1.4556379588871735,0.6689390453129604,-0.9244937078371436,0.1377947942629305,2.3363990783691406,8.720178126453343,-54.92427501982873,0.5311442510500337,11,1.0565986633300781,0.7780990600585938,1.3226985931396484,1.762899398803711,-0.5251998901367188,3,-0.05358118991528171,1.3753446467074437,36.11999893188477,-1.3382678450887742,36.55080032348633,-1.8875599858779841,36.78760147094727,-0.05358118991528171 3983,2021-11-19,35.097999572753906,35.60100173950195,35.05500030517578,35.60100173950195,12490000.0,-0.013641224381497619,1.170970506374233,1.0186331085309046,40.79611537081689,55.55030243654326,1.1812170753279645,0.754807143969515,1.7221675891485688,0.9519710602028653,18.20821438859996,0.5460014343261719,0.08863075689774291,-0.8414405822753892,-1.9734590356208557,0.29057787107007726,-1.4074498089481224,-0.27543135560265597,2.7706082153320324,1.5009520765922315,-56.456860152134716,0.5660092266727337,11,1.3894004821777344,1.2635002136230469,1.8080997467041016,2.248300552368164,-0.12599945068360086,4,-0.04277160616603248,1.5228518291966984,35.58340072631836,1.3753446467074437,36.11999893188477,-1.3382678450887742,36.55080032348633,-0.04277160616603248 3984,2021-11-22,34.42839813232422,35.33980178833008,34.097000122070305,35.322200775146484,12010000.0,-0.019078051415485464,1.6755552635577262,1.7769359694825533,36.199694043677816,54.19309298332802,1.7933105804067182,1.4124596529207452,2.3470956435515262,1.6965354225620288,18.072716502274716,1.2428016662597727,0.07885221270061038,-1.457481956481935,-2.7649002231891657,-0.1500636897747043,-2.1111910898355504,-0.8037728231283197,3.3276653564453156,11.413354073579919,-41.696300137119785,0.6537091333536154,11,1.5800018310546875,1.5800018310546875,2.477701187133789,2.9179019927978516,0.516002655029304,0,0.0014348715673604406,1.170970506374233,35.097999572753906,1.5228518291966984,35.58340072631836,1.3753446467074437,36.11999893188477,0.0014348715673604406 3985,2021-11-23,34.16939926147461,34.59999847412109,33.43000030517578,34.30599975585937,18720000.0,-0.007522826646019332,2.229372094614914,0.1528307121060077,37.46622504101058,53.53567557369367,1.9205840924706976,1.6953575261350124,2.562261644374921,2.0207658853525743,17.746699224601446,1.1699981689453054,0.12472598853334205,-1.6764707565307617,-3.141437028479821,-0.21150448458170246,-2.408953892505295,-0.9439876205562285,3.367120425292974,22.0716206891054,-31.555247241432653,0.7324831359745303,11,1.5055007934570312,1.5055007934570312,2.7367000579833984,3.176900863647461,0.7956008911132812,1,0.02118271537760874,1.6755552635577262,34.42839813232422,1.170970506374233,35.097999572753906,1.5228518291966984,35.58340072631836,0.02118271537760874 3986,2021-11-24,34.158599853515625,34.33340072631836,33.59999847412109,33.81100082397461,5440000.0,-0.0003160549553811176,1.1038480688527126,-2.544639615739192,29.402795764335508,50.561621963885216,1.7936811487660478,1.7018464534947952,2.5151168093644003,2.0973835706159107,17.403063568136325,0.7334022521972727,0.13848179935094151,-1.6291400909423857,-3.264159524674369,0.005879342789597786,-2.4466498078083774,-0.8116303740763939,3.049398282724617,26.89552037040159,-20.61051189373117,0.8175097168659929,11,1.5163002014160156,1.5163002014160156,2.747499465942383,3.1877002716064453,-0.3451995849609304,2,0.02385344440185877,2.229372094614914,34.16939926147461,1.6755552635577262,34.42839813232422,1.170970506374233,35.097999572753906,0.02385344440185877 3987,2021-11-26,33.737598419189446,34.062000274658196,33.422401428222656,33.562999725341804,7085000.0,-0.012324903132200471,-1.8065180275182977,0.5022991407029804,28.553147335991127,45.981676427830315,2.022537643594326,2.0868968598736117,2.8477153574286476,2.5768093197736732,17.090966416194277,0.7361984252929688,0.07175372634304011,-1.9593914031982465,-3.833379483708093,-0.0854033226883999,-2.8963854434531697,-1.0223973629433232,3.16815989056564,14.467866792036894,-31.43555817166321,0.9369940402549243,11,1.933502197265632,1.933502197265632,3.1481513977050852,3.6087017059326243,-0.79119873046875,4,0.04704544007768341,1.1038480688527126,34.158599853515625,2.229372094614914,34.16939926147461,1.6755552635577262,34.42839813232422,0.04704544007768341 3988,2021-11-29,33.562000274658196,34.048999786376946,33.44340133666992,34.048999786376946,7070000.0,-0.005204820519511877,1.4870597819275306,-2.7892506008304654,25.999917323382036,41.01640911796344,1.8086042406102223,2.2171889972862076,2.936760043756962,2.81293940489077,16.640602622058186,0.6055984497070241,0.023954283686236977,-2.03405952453614,-4.137795317254351,0.06967626818207151,-3.0859274208952456,-0.9821916281770342,2.9954223469436485,7.280631074238392,-35.62417660203474,1.0518678963591064,11,1.6494998931884837,2.109100341796882,3.3237495422363352,3.7842998504638743,-1.670999526977532,0,0.044580196331539534,-1.8065180275182977,33.737598419189446,1.1038480688527126,34.158599853515625,2.229372094614914,34.16939926147461,0.044580196331539534 3989,2021-11-30,32.86819839477539,33.642200469970696,32.700000762939446,33.40639877319336,13530000.0,-0.02067224462800199,-1.154595018973228,1.1051353553076826,18.645528920259167,35.93622705531138,2.1098440638472766,2.806342290555463,3.550081003612391,3.558679986806588,17.086054564579317,0.94219970703125,-0.12939361028553975,-2.5700813293457045,-4.988539758124517,-0.15162290056689187,-3.7793105437351073,-1.3608521149563018,3.375722107488535,8.852517602841726,-28.261018127787896,1.2092292143894061,11,1.8718013763427734,2.441701889038086,3.9937515258789062,4.454301834106445,-0.44879913330078125,1,0.06400721153092848,1.4870597819275306,33.562000274658196,-1.8065180275182977,33.737598419189446,1.1038480688527126,34.158599853515625,0.06400721153092848 3990,2021-12-01,32.04159927368164,33.66699981689453,32.00239944458008,33.11999893188477,13305000.0,-0.025148902631217607,-1.877941486835857,2.00371404675164,16.34764380489034,31.493237706434137,2.4915617115215767,3.501261148225751,4.276494857496111,4.425494585593846,17.795361199203878,1.6646003723144531,-0.47918723482708714,-3.199120330810544,-6.036161563705825,-0.36207909791526305,-4.617640947258181,-1.780599714362907,3.777050859863344,1.6816734254358832,-30.22470755298439,1.4185206164476405,12,2.0291004180908203,2.9195003509521484,4.699151992797852,5.159702301025391,-0.08539962768555043,2,0.09059477614952227,-1.154595018973228,32.86819839477539,1.4870597819275306,33.562000274658196,-1.8065180275182977,33.737598419189446,0.09059477614952227 3991,2021-12-02,32.22880172729492,32.560001373291016,31.654600143432614,32.20199966430664,15660000.0,0.005842481581967984,1.6273924835335245,-0.024853552933186016,17.763506328071415,27.90828599249276,1.893464321372896,3.2180930511227075,3.9649609254507183,4.282645387062452,17.86203936945741,0.905401229858402,-0.8272170741391989,-2.846248054504393,-5.980562189509044,0.2880660805002577,-4.413405122006715,-1.2790909870020712,3.0555733097949727,23.851522495763437,-3.3975428543001165,1.5671570675023248,12,1.3989992141723633,2.5583982467651367,4.297748565673828,4.758298873901367,-1.3596019744873082,3,0.084899167162509,-1.877941486835857,32.04159927368164,-1.154595018973228,32.86819839477539,1.4870597819275306,33.562000274658196,0.084899167162509 3992,2021-12-03,31.841999053955078,32.59999847412109,31.520000457763672,32.544998168945305,21280000.0,-0.012001770236845566,1.6568225860184316,-26.229291204098796,3.2318610366928198,23.734479955367867,1.8927835238380126,3.4409843885699303,4.21456476326258,4.7079499064343935,18.407175294130553,1.0799980163574148,-1.1643747024979447,-3.0169906616210938,-6.419731057360778,0.3857497341185905,-4.718360859490936,-1.3156204637512516,2.8616120001496483,12.732253130647042,-5.5071511804076145,1.701370197869843,12,1.5879020690917969,2.877901077270508,4.684551239013672,5.145101547241211,-0.20979881286620738,4,0.06191198018877997,1.6273924835335245,32.22880172729492,-1.877941486835857,32.04159927368164,-1.154595018973228,32.86819839477539,0.06191198018877997 3993,2021-12-06,32.469200134277344,32.73780059814453,31.35919952392578,31.95359992980957,12175000.0,0.019697289710344457,1.618920196894402,-0.7334293791748814,13.693879187312561,21.23383386021617,0.9537716184676555,2.6821150294369147,3.459027951944904,4.135462073601097,19.615571975743443,1.37860107421875,-1.4449838673966227,-2.2188995361328097,-5.745304273560905,1.3075052012952817,-3.982101904846857,-0.4556971674187622,1.6613610124859903,48.097775779535056,32.18285669085491,1.763202368714046,12,0.5103988647460938,2.170299530029297,4.057350158691406,4.517900466918945,-1.3878002166748047,0,0.014696991378595037,1.6568225860184316,31.841999053955078,1.6273924835335245,32.22880172729492,-1.877941486835857,32.04159927368164,0.014696991378595037 3994,2021-12-07,34.234798431396484,34.540000915527344,33.04439926147461,33.12200164794922,17715000.0,0.05437763449107025,-1.3589902496698245,2.158255124425225,34.51043224018899,20.905412437902662,-0.9411486375711391,0.8196577590299938,1.6072845598923209,2.442223689943738,19.98763073865798,2.07080078125,-1.6321301052955022,-0.365131187438962,-3.841439291247646,3.111176916369722,-2.1032852393433075,1.3730228644653835,-2.875598907470703,90.40485567766974,73.4708293907261,1.7381540519043424,12,-1.2851982116699219,0.40470123291015625,2.2490015029907227,2.7523021697998047,-4.086198806762695,1,-0.0684624356241671,1.618920196894402,32.469200134277344,1.6568225860184316,31.841999053955078,1.6273924835335245,32.22880172729492,-0.0684624356241671 3995,2021-12-08,34.78419876098633,34.969799041748054,34.15940093994141,34.41579818725586,10335000.0,0.016048008306249972,1.1914463436522824,0.3310582661725737,41.20559752471266,22.216834855722343,-1.55800981351873,0.1591942907624997,1.0150971832724167,1.9720921181817062,20.130978403764217,0.8103981018066406,-1.7275821256752621,0.25995922088623047,-3.125406866813435,3.6453253085858925,-1.4327238229636023,1.9526422647360633,-3.424999237060547,94.85957166266752,73.86248074498496,1.6926830438498317,12,-1.619699478149414,-0.1446990966796875,1.5778007507324219,2.202901840209961,-4.821598052978519,2,-0.0679848777245391,-1.3589902496698245,34.234798431396484,1.618920196894402,32.469200134277344,1.6568225860184316,31.841999053955078,-0.0679848777245391 3996,2021-12-09,34.45199966430664,35.10300064086914,34.3468017578125,34.83660125732422,10895000.0,-0.009550287444087369,-1.5418560666773522,-1.043976639675275,42.34526644842456,23.749292534881615,-1.3184659680578577,0.36950150340527443,1.2951631961323642,2.3750274327855436,20.478980212534942,0.7561988830566406,-1.74986329399853,0.01717014312744425,-3.270419182462028,3.30475946871692,-1.6266245196672955,1.660964805922184,-2.948376159667969,82.61122970404976,57.58012600304535,1.6437946627947377,12,-1.2208995819091797,0.1875,1.6375999450683594,2.5351009368896484,-4.896999359130859,3,-0.07244282023189141,1.1914463436522824,34.78419876098633,-1.3589902496698245,34.234798431396484,1.618920196894402,32.469200134277344,-0.07244282023189141 3997,2021-12-10,34.428001403808594,34.90019989013672,34.242401123046875,34.75120162963867,9005000.0,-0.000696570902469551,1.1178435671167934,0.8403507205840053,45.16512290623361,25.878759821865124,-1.3256402485747714,0.2577008066419637,1.2843856056202867,2.412335015810342,20.880017206645007,0.6577987670898438,-1.7698042353710477,0.08777179718017436,-3.0780441079021443,3.2535877022624966,-1.4951361553609885,1.6706797497213373,-2.7084152709960954,81.97021647315356,51.73356308541556,1.5829079525411607,12,-1.1969013214111328,0.21149826049804688,1.6041479110717773,2.5590991973876953,-5.07440185546875,4,-0.103369394268913,-1.5418560666773522,34.45199966430664,1.1914463436522824,34.78419876098633,-1.3589902496698245,34.234798431396484,-0.103369394268913 3998,2021-12-13,33.81859970092773,34.344200134277344,33.604198455810554,34.29919815063477,10125000.0,-0.017700757465795025,1.5937558497125035,1.4869991147831658,45.56097176272083,28.869364582138644,-0.75545643056806,0.6282742177255116,1.844069244007919,3.018094216309514,22.186792201947544,0.8238029479980398,-1.7688597588849007,-0.3495599746704201,-3.206177087890836,2.5070571385499996,-1.7778685312806317,1.0787485819397915,-1.8960086976318316,37.608079310663975,4.784256664704863,1.4283085566102092,12,-0.5874996185302663,0.8208999633789134,1.9900493621826243,3.168500900268562,-5.409799575805657,0,-0.06465079805710816,1.1178435671167934,34.428001403808594,-1.5418560666773522,34.45199966430664,1.1914463436522824,34.78419876098633,-0.06465079805710816 3999,2021-12-14,33.54399871826172,33.75,33.11840057373047,33.53200149536133,7970000.0,-0.008119821195863297,1.9792440777694806,-0.024963091137109733,45.45771403145093,32.10381682953426,-0.41897128250123217,0.6824001264745192,2.0801006870583194,3.2770338593056607,22.983253848999,0.7001991271972585,-1.7372026241176002,-0.46198081970214844,-3.047906082814521,2.123944443410224,-1.7549434512583346,0.8309818118540377,-1.4305831367114266,21.44503326279046,-12.212641013045747,1.2929626315561866,12,-0.3128986358642578,1.0955009460449219,2.3573503494262695,3.4431018829345703,-5.9759979248046875,1,-0.07341399042322627,1.5937558497125035,33.81859970092773,1.1178435671167934,34.428001403808594,-1.5418560666773522,34.45199966430664,-0.07341399042322627 4000,2021-12-15,34.023399353027344,34.09980010986328,33.06399917602539,33.53620147705078,8925000.0,0.014291696073331694,2.236881005173688,40.60922098569157,49.080619706209205,35.58349609377179,-0.656755045363532,0.004157731307429913,1.5505613445696653,2.7922807616159133,23.98923635906211,1.0358009338378906,-1.6627474996787441,0.1437898635864272,-2.1489032345967445,2.436482961769599,-1.0025566855051622,1.2901364126780166,-1.7306086679179202,47.052451582003776,12.021420209864637,1.1463465490915865,12,-0.7922992706298828,0.6161003112792969,1.917449951171875,2.9637012481689453,-5.691999435424805,2,-0.11388631947644534,1.9792440777694806,33.54399871826172,1.5937558497125035,33.81859970092773,1.1178435671167934,34.428001403808594,-0.11388631947644534 4001,2021-12-16,33.57939910888672,34.49319839477539,33.240001678466804,34.298999786376946,8555000.0,-0.013049849591267204,1.262092234597429,-1.4770193241253886,48.927579346095236,40.66079812814984,-0.0011456103003126827,0.26146918184737444,1.9357991494385516,3.2192709467115463,25.56901414473946,1.2531967163085866,-1.4790987362400472,-0.17318038940429403,-2.210523698066609,1.8641629192580211,-1.1918520437354516,0.8454912649268636,-1.1179958264317094,28.068823244672785,-9.168259673748935,1.0186716543311582,12,-0.3482990264892578,1.0601005554199219,2.401949882507324,3.4077014923095703,-6.211399078369144,3,-0.1077088481884636,2.236881005173688,34.023399353027344,1.9792440777694806,33.54399871826172,1.5937558497125035,33.81859970092773,-0.1077088481884636 4002,2021-12-17,33.67679977416992,34.419200897216804,33.09960174560547,33.63940048217773,19135000.0,0.002900607749631412,-1.3627627094333048,-0.051972285688547754,50.78655573584027,44.782206633541804,0.2113124580741257,0.014658570192374043,1.7713162830757057,3.111276738769085,26.72272555780427,1.3195991516113352,-1.1671843232348351,0.019550323486328125,-1.8265395235302364,1.8656401705028927,-0.9034946000219506,0.9425952469946068,-1.0569006502100677,42.877199350871194,1.7743709996848835,0.923044923508282,12,0.3969001770019531,0.9626998901367188,2.304549217224121,3.310300827026367,-6.5075988769531214,4,-0.12239284898310199,1.262092234597429,33.57939910888672,2.236881005173688,34.023399353027344,1.9792440777694806,33.54399871826172,-0.12239284898310199 4003,2021-12-20,33.5968017578125,33.759998321533196,33.07199859619141,33.36159896850586,9630000.0,-0.0023754637285571256,1.45015928650515,6.288963688289299,55.45051449131024,47.108882439221944,0.523090191206002,-0.024849939191653903,1.8006560930763627,3.170563299364929,27.610696241871864,0.6879997253417827,-0.8559302143388834,0.014612197875976562,-1.7023888566449017,1.7316132523968584,-0.8438883293844626,0.8731127251364157,-0.8279165428380892,37.279798001366586,-7.576034558419877,0.8585005272604408,12,0.4866981506347656,1.0426979064941406,2.40374755859375,3.390298843383789,-6.694002151489261,0,-0.12629780179852845,-1.3627627094333048,33.67679977416992,1.262092234597429,33.57939910888672,2.236881005173688,34.023399353027344,-0.12629780179852845 4004,2021-12-21,34.477798461914055,34.523399353027344,33.68180084228516,33.73659896850586,7335000.0,0.026222636025070134,1.0220980802808146,3.1513210178892606,68.07751903753382,50.094651496202076,-0.3573960369882414,-0.9506987548219357,0.8999545509621854,2.2682464096112867,27.300500379747227,0.9265975952148438,-0.3846574614229539,0.8931388854980398,-0.8291218251600512,2.6153995961561307,0.0320085301689943,1.7542692408270852,-1.5688663213859613,96.8753675769064,44.635019140521294,0.8611303553290455,12,-0.39429855346678977,0.16170120239258523,1.6834020614624094,2.5093021392822337,-6.2773990631103445,1,-0.17602627219647193,1.45015928650515,33.5968017578125,-1.3627627094333048,33.67679977416992,1.262092234597429,33.57939910888672,-0.17602627219647193 4005,2021-12-22,34.893199920654304,34.97439956665039,34.42319869995117,34.696399688720696,8410000.0,0.012048375397261113,2.069051209617468,0.2655158748539854,69.12320665863545,53.06997818622551,-0.8445199614983565,-1.379839679624908,0.45656081614884414,1.833410902950341,26.439486742341423,0.5512008666992188,0.012922355487908987,1.272350311279304,-0.5301933447811891,3.074893967339797,0.37107848324905746,2.1736221393095505,-1.85262367010575,95.73172810269875,38.25214040150985,0.9012718280302471,12,-0.8740005493164134,-0.7133007049560618,1.5675001144409109,2.093900680541985,-5.181600570678718,2,-0.20993199660261808,1.0220980802808146,34.477798461914055,1.45015928650515,33.5968017578125,-1.3627627094333048,33.67679977416992,-0.20993199660261808 4006,2021-12-23,34.973400115966804,35.134998321533196,34.655200958251946,34.98600006103516,7480000.0,0.0022984477059964092,2.08952235909683,-0.06402403566582208,73.50973121032683,56.21937910890253,-0.9420479615632118,-1.4713016280741797,0.34422276134909424,1.7276364838838916,25.589954029653462,0.47979736328125,0.17460167711224273,1.3118104934692454,-0.5766893191886595,3.2003103061271503,0.3675605871402965,2.2560603997981943,-1.8090784019990167,92.16683339404615,27.827933021308425,0.9442499063289518,12,-0.8739013671875071,-0.9038009643554759,1.5622997283935476,2.013700485229485,-4.724399566650394,3,-0.18991576959461587,2.069051209617468,34.893199920654304,1.0220980802808146,34.477798461914055,1.45015928650515,33.5968017578125,-0.18991576959461587 4007,2021-12-27,35.32479858398437,35.42699813842773,34.959999084472656,34.959999084472656,7180000.0,0.010047592365980407,-1.5603053435114114,-28.95246745382929,72.36529339848914,59.19763706843234,-1.2883406323742292,-1.7894397067250125,-0.05532599053103837,1.3478681380973043,24.655537904619138,0.466999053955071,0.2475701665888863,1.5838489532470632,-0.44619259782789555,3.613890504322022,0.5688281777095838,2.5988697287845426,-2.00282274141135,95.66031531597197,28.05803142470137,1.015020775537479,12,-1.0792999267578054,-1.5756988525390554,1.2759008407592844,1.6623020172119212,-5.633398056030266,0,-0.22524682014957798,2.08952235909683,34.973400115966804,2.069051209617468,34.893199920654304,1.0220980802808146,34.477798461914055,-0.22524682014957798 4008,2021-12-28,35.05820083618164,35.53340148925781,34.940200805664055,35.36000061035156,5730000.0,-0.007547042261795034,-1.2060277626062768,-0.8273031475478567,58.42787441861921,60.63876600033993,-0.9246507164699977,-1.4809311921769748,0.16532373234580433,1.5838905132141932,23.70866482662036,0.5932006835937571,0.3286944694330458,1.242441177368164,-0.868496423288768,3.353378778025096,0.1869723770396945,2.2979099776966336,-1.5257227640231505,74.33568335304264,9.2204712192368,1.055468800328466,12,-0.7595005035400391,-1.5781002044677734,1.4425487518310547,1.9288997650146484,-6.109401702880859,1,-0.22502580710938924,-1.5603053435114114,35.32479858398437,2.08952235909683,34.973400115966804,2.069051209617468,34.893199920654304,-0.22502580710938924 4009,2021-12-29,34.972000122070305,35.236000061035156,34.78900146484375,34.78900146484375,5110000.0,-0.002458788872655826,-3.885266405403152,-0.6063578335334404,52.12358743110228,60.97687352532805,-0.6868114733346999,-1.2954564176951564,0.18961039084292253,1.6428013556713381,22.060011875832338,0.44699859619140625,0.38376173876604724,1.0510503768920856,-1.0707162135373665,3.172816967321541,-0.009832918322643991,2.111933672106815,-1.1994112398598986,49.43253857809875,-11.427800451381202,1.0608832952147271,12,-0.669300079345696,-1.5256996154785085,1.4524497985839915,2.0151004791259837,-5.303199768066399,2,-0.23073317189698606,-1.2060277626062768,35.05820083618164,-1.5603053435114114,35.32479858398437,2.08952235909683,34.973400115966804,-0.23073317189698606 4010,2021-12-30,34.94440078735352,35.27239990234375,34.80160140991211,34.80160140991211,5925000.0,-0.0007891837647387989,-5.59384516749479,0.7803301926124263,55.979812804248816,61.76045502067845,-0.5753313608787778,-1.0953976867283828,0.16113244418776418,1.6465309414980638,19.866055043680742,0.4707984924316406,0.4854552896630224,0.8783109664917035,-1.0940333487504645,2.8506552817338715,-0.10786119112938053,1.8644831241127875,-0.9605143922974264,32.93095584562392,-24.137962862020622,0.9861721576210837,12,-0.6417007446289134,-1.4981002807617259,1.0639991760253835,1.6895999908447195,-5.885601043701179,3,-0.19299233172115182,-3.885266405403152,34.972000122070305,-1.2060277626062768,35.05820083618164,-1.5603053435114114,35.32479858398437,-0.19299233172115182 4011,2021-12-31,34.96500015258789,35.23780059814453,34.882598876953125,34.921798706054695,5215000.0,0.0005894897256850662,-4.842080496909998,0.30253245712447435,56.5268029602924,62.3982602678398,-0.42321970122223007,-0.9491615006241148,0.09517686342628195,1.6045834382746165,17.339481662748316,0.35520172119140625,0.6195384056466366,0.7621004104614286,-1.046431888885806,2.570632709808663,-0.14216573921218867,1.666366560135046,-0.7951719462275904,23.64302552013939,-29.02537424118954,0.9042661496736156,12,-0.6623001098632812,-1.5186996459960938,0.70989990234375,1.335500717163086,-5.757999420166016,4,-0.1502474125464427,-5.59384516749479,34.94440078735352,-3.885266405403152,34.972000122070305,-1.2060277626062768,35.05820083618164,-0.1502474125464427 4012,2022-01-03,33.813400268554695,34.981399536132805,33.648399353027344,34.799999237060554,13600000.0,-0.03293578947540665,-1.024911702241673,-22.837174392939737,49.9441641042785,61.7864435581696,0.8379098632631923,0.3770342096464745,1.1737314448136473,2.7312207726067896,14.641788391394384,1.3330001831054616,0.6673096735671749,-0.4880695343017507,-1.9331908923470138,0.9570518237435124,-1.2106302133243858,0.2344911447208844,1.720001220703118,8.753354298967071,-43.9272946906986,0.7225606790226328,1,0.7775001525878835,-0.36709976196289773,1.861499786376946,2.487100601196282,-1.6385993957519673,0,-0.10541382087955986,-4.842080496909998,34.96500015258789,-5.59384516749479,34.94440078735352,-3.885266405403152,34.972000122070305,-0.10541382087955986 4013,2022-01-04,32.946399688720696,33.81460189819336,32.296199798583984,33.72620010375977,19115000.0,-0.025640739261596268,2.174567727939769,0.7903924896860922,44.30683911951641,59.14525690061212,1.7913256157088924,1.3508786800334036,1.9893884360944938,3.5612927227694087,12.120161174169192,1.518402099609375,0.7329867295666403,-1.3789300918579173,-2.7077524171253984,-0.05010776659043614,-2.043341254491658,-0.7145189292241767,2.5493017578125077,21.846645637681718,-33.348162124963224,0.6644111626337417,1,0.9684009552002024,0.49990081787110086,2.724700927734382,3.350301742553718,-1.3864002227783097,1,-0.09879680910569888,-1.024911702241673,33.813400268554695,-4.842080496909998,34.96500015258789,-5.59384516749479,34.94440078735352,-0.09879680910569888 4014,2022-01-05,31.891000747680664,32.946399688720696,31.82559967041016,32.946399688720696,15635000.0,-0.032033817078997884,1.1239362192386948,1.3534218765286816,31.694239599116898,54.98648278288783,2.7280863867781093,2.3417455691318025,2.9912305765569016,4.569910738493327,12.167676129380462,1.1208000183105362,0.7516505197780248,-2.317139148712158,-4.035798001834806,-0.5984802955895105,-3.176468575273482,-1.4578097221508344,3.4767206329345726,1.8974432189188837,-52.08311237979735,0.8593294265613238,1,1.7884998321533203,1.5552997589111328,3.550299644470215,4.40570068359375,-0.6613998413085938,2,-0.09225805228435358,2.174567727939769,32.946399688720696,-1.024911702241673,33.813400268554695,-4.842080496909998,34.96500015258789,-0.09225805228435358 4015,2022-01-06,32.41939926147461,32.956798553466804,31.798999786376953,31.90019989013672,13160000.0,0.01656889095373959,-2.2089785000238087,-0.4919460794855934,40.18411779820442,51.283636848207564,2.024806573975205,1.71502883383274,2.431397132701491,4.000662881784365,12.711482702671415,1.1577987670898509,0.751729909074605,-1.6705006599426255,-3.540970885854975,0.19996956596972382,-2.6057357728987967,-0.7352655469864544,2.735794816528326,18.04115763188868,-37.59704163659559,0.9352351129561738,1,1.2468013763427734,1.0269012451171875,2.605550765991211,3.516101837158203,-1.1403999328613281,3,-0.08484422815136372,1.1239362192386948,31.891000747680664,2.174567727939769,32.946399688720696,-1.024911702241673,33.813400268554695,-0.08484422815136372 4016,2022-01-07,31.95619964599609,33.0,31.92079925537109,32.411998748779304,14890000.0,-0.014287729755343093,-3.0987504074757815,-0.8778883949891833,36.289141962226175,47.27517557751167,2.25180926311479,2.0887538681444546,2.845796404040531,4.422383077365627,13.4122145769078,1.0792007446289098,0.5626969941559068,-2.00891027450562,-4.097916050042674,0.08009550103143326,-3.0534131622741434,-0.964407386737097,2.9304988886767696,4.9396641522234015,-50.15173145570043,1.0445028877685258,1,1.7100009918212926,1.4901008605957067,2.559700012207035,3.630500793457035,-0.6163997650146449,4,-0.09066784957036567,-2.2089785000238087,32.41939926147461,1.1239362192386948,31.891000747680664,2.174567727939769,32.946399688720696,-0.09066784957036567 4017,2022-01-10,30.869199752807614,31.604400634765625,30.04640007019043,31.47900009155273,22685000.0,-0.03401530548782483,2.6207250395054698,1.3378708624513225,31.270564019602546,44.257696644287606,2.9506039608391426,3.0519416433389743,3.8628989219908014,5.466951315838603,14.478037307422603,1.9097995758056605,0.28348491922937313,-2.917970085144045,-5.4086211160841735,-0.42731905420391314,-4.163295600614109,-1.672644569673981,3.770482882001577,21.83534004210308,-34.042258461650576,1.2453255154700655,1,1.7902002334594762,1.9207010269165075,3.3383007049560582,4.543601036071781,0.6394004821777379,0,-0.053846521247592705,-3.0987504074757815,31.95619964599609,-2.2089785000238087,32.41939926147461,1.1239362192386948,31.891000747680664,-0.053846521247592705 4018,2022-01-11,31.63220024108887,31.85619926452637,30.60000038146973,30.720199584960934,14635000.0,0.024717209852900712,-1.1801456166861828,-1.4955725639718487,30.138476969008124,41.8149065929438,1.8444855681403745,2.2311345028667127,3.0365234004915713,4.659374655240438,14.911028388224267,1.2561988830566406,-0.03671475662304147,-2.0456496238708475,-4.715944941556355,0.6246456938146601,-3.3807972827135977,-0.7105019650280973,2.5481541372584466,53.690418763000295,2.874886542426509,1.3351476588427529,1,1.027199745178219,1.1577005386352504,2.4427003860473597,3.713300704956051,-1.4349994659423864,1,0.017153426811235217,2.6207250395054698,30.869199752807614,-3.0987504074757815,31.95619964599609,-2.2089785000238087,32.41939926147461,0.017153426811235217 4019,2022-01-12,31.08139991760254,31.92499923706055,31.005800247192386,31.79999923706055,11870000.0,-0.017412646584440417,-1.1135902636917008,-0.7879372834104685,23.888182608070636,38.24916990447956,1.995181157206673,2.727841485910723,3.5019538675029693,5.1553010435777935,14.935512981788326,0.9191989898681641,-0.4082703188601897,-2.4733200073242188,-5.385732019254178,0.4390920046057438,-3.9295260132891983,-1.0171140013592392,2.685559029929088,35.041978331806085,-9.67506884765384,1.456206005964981,1,1.5607004165649414,1.708500862121582,2.7281494140625,4.1837005615234375,-0.6149997711181676,2,0.015398262292194875,-1.1801456166861828,31.63220024108887,2.6207250395054698,30.869199752807614,-3.0987504074757815,31.95619964599609,0.015398262292194875 4020,2022-01-13,30.14859962463379,31.53840065002441,30.095399856567386,31.08119964599609,15630000.0,-0.030011527648099,-1.7776735476883307,1.297802539064044,20.405785693845345,34.235723541541,2.431895921895162,3.536801042277318,4.337784260080511,6.0207123237887,15.574634823082889,1.4430007934570241,-0.6881668481694163,-3.2123803138732896,-6.486568816029511,0.061808188282935106,-4.8494745649514,-1.575286062795179,3.2463034351637177,3.460169179038021,-33.79845977572448,1.6370942510781121,1,2.365300178527832,2.641301155090332,3.6459503173828125,5.031000137329102,-0.5473995208740199,3,0.03585577092128078,-1.1135902636917008,31.08139991760254,-1.1801456166861828,31.63220024108887,2.6207250395054698,30.869199752807614,0.03585577092128078 4021,2022-01-14,29.96260070800781,30.60000038146973,29.20000076293945,30.29019927978516,17140000.0,-0.006169404846054771,1.956077856489846,0.351274463085267,16.42832952716772,30.51174192186203,2.0491741478278023,3.6237362989723074,4.437179162970285,6.134835724884031,16.867576018441223,1.3999996185302805,-0.9581427561180078,-3.217539310455326,-6.82363610916828,0.38855748825763214,-5.020587709811803,-1.4144909110988486,3.097452052828988,27.98533475562118,-1.80797015402419,1.8030483993564785,1,1.5447006225585973,2.404100418090824,3.9393987655639684,5.0817985534668,-1.3847999572753835,4,0.043934724940403846,-1.7776735476883307,30.14859962463379,-1.1135902636917008,31.08139991760254,-1.1801456166861828,31.63220024108887,0.043934724940403846 4022,2022-01-18,29.55500030517578,30.13999938964844,29.3799991607666,29.739999771118164,21160000.0,-0.01360363897660899,-1.84111303231788,0.5647138964577534,16.14330653519181,27.38246052360374,1.999460853534373,3.9070241044357203,4.731633792780173,6.4661897356963465,18.10089837543639,0.7600002288818395,-1.2893653093761301,-3.4190497398376465,-7.361108848123763,0.52300936844847,-5.390079293980705,-1.4480201856945882,3.0418462159133313,13.027513431941658,-10.671650206467858,1.9710295541430591,1,1.5450000762939453,2.8117008209228516,4.3802995681762695,5.084499359130859,0.13719940185546875,1,0.06038909008209692,1.956077856489846,29.96260070800781,-1.7776735476883307,30.14859962463379,-1.1135902636917008,31.08139991760254,0.06038909008209692 4023,2022-01-19,29.353599548339844,30.04520034790039,29.29999923706055,29.678800582885746,16595000.0,-0.006814439342119338,-2.446800439341381,1.757848504531274,15.91767926523643,25.629509375394804,1.8300800810759803,3.97819995947836,4.824119754024885,6.595137516946778,19.388232208786576,0.7452011108398402,-1.669472228682963,-3.408290386199951,-7.654249366995671,0.8376685945957689,-5.531269876597811,-1.2853108958020911,2.8356254817713094,5.636655831520592,-14.19573015493102,2.122979490397861,1,1.7464008331298828,3.013101577758789,4.581700325012207,5.285900115966797,0.5864009857177699,2,0.07341521039341803,-1.84111303231788,29.55500030517578,1.956077856489846,29.96260070800781,-1.7776735476883307,30.14859962463379,0.07341521039341803 4024,2022-01-20,28.40880012512207,30.10000038146973,28.345399856567386,29.719200134277344,17025000.0,-0.03218683356573926,-1.4416919816272564,4.0295075044427975,14.323755842813384,22.7561358247958,2.4909320168788724,4.685226697118495,5.643195336600172,7.457288179147945,21.800925253063358,1.7546005249023438,-1.9917580095855314,-4.049639892578128,-8.633299845757165,0.5340200606009091,-6.341469869167646,-1.7578099159886094,3.4217179929284782,1.9856014030626417,-15.521115372283102,2.2918299765895176,1,2.263899803161621,3.5306005477905273,5.5264997482299805,6.23069953918457,2.058198928833008,3,0.06295234723563414,-2.446800439341381,29.353599548339844,-1.84111303231788,29.55500030517578,1.956077856489846,29.96260070800781,0.06295234723563414 4025,2022-01-21,27.56800079345703,28.22500038146973,27.398399353027344,28.20000076293945,27535000.0,-0.02959643941179746,1.4240527569889438,0.482295455637112,12.940132500351723,20.16180144014308,2.8733540082286275,5.216558186796476,6.336243555803762,8.21063021471732,24.440322610950723,1.0104007720947266,-2.267074324684181,-4.524179267883298,-9.446793487747023,0.39843495198043044,-6.985486377815164,-2.0628721579514355,3.7746007679858735,5.297394613600572,-10.960829965491167,2.4613071099318637,1,2.093698501586914,3.897899627685547,6.3672990798950195,7.071498870849609,2.1909999847412074,4,0.10513636352314837,-1.4416919816272564,28.40880012512207,-2.446800439341381,29.353599548339844,-1.84111303231788,29.55500030517578,0.10513636352314837 4026,2022-01-24,28.33139991760254,28.40760040283203,25.935800552368164,26.70000076293945,39065000.0,0.02769149383972347,1.7713865647304126,-2.5813279010110355,21.42289976513095,19.06761652297957,1.7228840546272224,4.142427892404498,5.432781137130995,7.367393451155465,27.218089454109972,2.471799850463867,-2.3753107158164966,-3.4286801338195794,-8.428445413641171,1.5710851460020159,-5.928562773730377,-0.9287974939087817,2.3801292904938762,56.98111478438312,38.130569249169724,2.4998826399107976,1,0.5989999771118164,2.403201103210449,5.603899955749512,6.308099746704102,1.6002006530761719,0,0.04481953556302365,1.4240527569889438,27.56800079345703,-1.4416919816272564,28.40880012512207,-2.446800439341381,29.353599548339844,0.04481953556302365 4027,2022-01-25,27.368000030517575,27.999799728393555,27.18000030517578,27.79759979248047,22475000.0,-0.03400466937344648,-1.0352537846322858,-0.2633320979325955,21.209733624712115,18.075533929168902,2.3885963230090574,4.721219697191241,6.239462562223007,8.2461365711922,29.84627873675858,1.1513996124267578,-2.631467338734822,-3.9942400932312054,-9.065448141684964,1.0769679552225533,-6.529844117458087,-1.4586360690043279,2.4838980195477554,34.3931496308238,15.263886124021372,2.5356040242268785,1,1.562399864196781,3.3666009902954137,6.567299842834476,7.271499633789066,1.8754005432128942,1,0.04420493711143747,1.7713865647304126,28.33139991760254,1.4240527569889438,27.56800079345703,-1.4416919816272564,28.40880012512207,0.04420493711143747 4028,2022-01-26,27.1692008972168,28.52820014953613,26.932600021362305,28.143800735473636,15865000.0,-0.0072639262306013475,-1.204169603393633,2.2686228544535716,23.266968237838853,18.006510110254258,2.1095883224799508,4.530997701370897,6.245698373480135,8.356839223208194,32.25885142233128,1.5956001281738246,-2.8536069049335104,-3.7985892295837367,-8.886575160368988,1.2893967012015146,-6.342582194976362,-1.254596264191111,1.9777996032630405,29.61914402447744,7.966886544380078,2.5439929653926256,1,1.5678997039794886,3.565400123596188,7.187398910522457,7.47029876708984,1.6763992309570277,2,0.0928624592000018,-1.0352537846322858,27.368000030517575,1.7713865647304126,28.33139991760254,1.4240527569889438,27.56800079345703,0.0928624592000018 4029,2022-01-27,26.90279960632324,27.940000534057614,26.867000579833984,27.53700065612793,13550000.0,-0.009805267806785256,-2.0405251295798754,0.6507296891604453,17.81221336292718,17.71833540681891,1.9231622928907015,4.3867919899965955,6.327699589894866,8.527204654694682,35.00264363534286,1.0729999542236293,-2.9629825114959694,-3.661530494689945,-8.691984159458332,1.3689231700784426,-6.176757327074139,-1.1463036623057512,1.6661849034965002,37.30131168865559,14.564697181036603,2.5152268323841933,1,1.3651008605957067,3.8318014144897496,7.4587001800537145,7.736700057983402,-0.42359924316405895,3,0.11289534814884128,-1.204169603393633,27.1692008972168,-1.0352537846322858,27.368000030517575,1.7713865647304126,28.33139991760254,0.11289534814884128 4030,2022-01-28,28.20039939880371,28.23740005493164,26.67099952697754,26.88139915466309,14945000.0,0.04823289068307535,1.2489573263739604,-2.0797824988571394,30.030409920372023,19.229677672730496,0.35777169767953865,2.696282937706755,4.864609992526994,7.148183747846133,37.71233282754343,1.5664005279541016,-3.1133823799677813,-2.026730632781984,-6.713330247577048,2.65986898201308,-4.370030440179519,0.3165691746155481,-2.264598846435547,87.35531547333521,59.79116907986024,2.3432998073975324,1,-0.16249942779541016,2.5342016220092773,6.161100387573242,6.43910026550293,-1.9284000396728516,4,0.08037473594248157,-2.0405251295798754,26.90279960632324,-1.204169603393633,27.1692008972168,-1.0352537846322858,27.368000030517575,0.08037473594248157 4031,2022-01-31,29.711599349975586,29.78019905090332,28.45499992370605,28.45499992370605,23085000.0,0.05358789178127665,-1.1091830849093771,0.9526908215913613,44.11070153096379,22.337166005594046,-1.3329511409013683,0.8130154556281326,3.215956611923218,5.560049214053606,39.928047889717625,1.5797996520996094,-3.14617771816156,-0.2528606414794936,-4.376437866227562,3.870716583268571,-2.314649253853524,1.8089279708945405,-3.729766807556153,97.79365394855336,66.63367833645722,2.0617886123740328,1,-1.6936988830566406,1.0230016708374023,4.3879499435424805,4.927900314331055,-1.2989997863769496,0,0.0015953846060021704,1.2489573263739604,28.20039939880371,-2.0405251295798754,26.90279960632324,-1.204169603393633,27.1692008972168,0.0015953846060021704 4032,2022-02-01,30.24900054931641,30.26339912414551,29.46640014648437,30.0,13235000.0,0.018087252490541772,4.737981132334469,0.1981542758264799,42.797635399329785,25.32382779827109,-1.9685721010150026,-0.005389727692278967,2.561811450698432,4.946779937637292,41.95644085608479,0.7969989776611399,-3.0418355989654486,0.46276054382324716,-3.247817455261991,4.1733385429084855,-1.392528455719372,2.3180495433658663,-4.11523334655762,99.59919339595594,68.34428535067673,1.8552889995426198,2,-2.149400711059574,0.4856004714965785,3.8355484008789027,4.390499114990231,-0.8684005737304759,1,-0.010492907959726683,-1.1091830849093771,29.711599349975586,1.2489573263739604,28.20039939880371,-2.0405251295798754,26.90279960632324,-0.010492907959726683 4033,2022-02-02,29.6914005279541,30.421600341796875,29.64119911193848,30.399999618530273,17370000.0,-0.018433667600131987,1.0760858534605142,-2.8457732021937883,42.7673507757462,28.484227235263624,-1.5176086553299584,0.3118387800331348,3.009429465706404,5.427267954921092,42.83413410974041,0.7804012298583949,-2.9056191058804828,0.06791048049926829,-3.331547138494102,3.467368099492642,-1.6318183289974186,1.7676392899959552,-3.3098554099121067,80.53112421461609,47.69991682682127,1.6997288094966865,2,-1.512700080871582,1.0432004928588867,4.305898666381836,4.948099136352539,-0.18320083618164062,2,-0.015088542347534095,4.737981132334469,30.24900054931641,-1.1091830849093771,29.711599349975586,1.2489573263739604,28.20039939880371,-0.015088542347534095 4034,2022-02-03,28.94879913330078,29.38800048828125,28.8129997253418,29.11759948730469,19130000.0,-0.025010655659512215,-1.61127087519925,0.238217006271707,43.63095651532957,31.894318792483386,-0.7714826534149566,0.8671766655086373,3.6527387286031683,6.098462860967103,43.5886442881937,0.8784008026123011,-2.748916114746905,-0.52758083343506,-3.7646444159804773,2.7094827491103572,-2.1461126247077686,1.0909509578376486,-2.2440495973583943,60.73159258439937,23.186082945089858,1.6185317912727089,2,-0.7700986862182617,1.6553010940551758,4.940601348876953,5.690700531005859,0.4906005859375,3,-0.003564880347946442,1.0760858534605142,29.6914005279541,4.737981132334469,30.24900054931641,-1.1091830849093771,29.711599349975586,-0.003564880347946442 4035,2022-02-04,29.668800354003906,29.98240089416504,28.76180076599121,28.8302001953125,17345000.0,0.024871540176424123,-1.502770879367997,-4.967999999999895,48.52406175262159,34.90555901331568,-1.2987213790527612,-0.07321188556948144,2.8481142497338823,5.312880109861865,44.15580283372359,1.2206001281738281,-2.5507567973972485,0.32995033264160156,-2.5997750486541946,3.259675713937394,-1.1349123580062965,1.7948130232894997,-2.6667027535931602,61.72074505487052,22.017238396839147,1.4648626906478963,2,-1.1225004196166992,0.9352998733520508,4.205699920654297,4.970699310302734,0.20419883728027344,4,-0.10750687431870765,-1.61127087519925,28.94879913330078,1.0760858534605142,29.6914005279541,4.737981132334469,30.24900054931641,-0.10750687431870765 4036,2022-02-07,29.058799743652344,30.10000038146973,28.90839958190918,29.717199325561523,16620000.0,-0.020560339584786758,-1.4845723875863321,-0.7851174067705633,47.556962757561664,37.83302891696563,-0.6422249955035504,0.32526990061539607,3.365006743726923,5.846606802563535,44.77307802290505,1.1916007995605504,-2.2307758736983168,-0.13518028259277415,-2.7939807298606745,2.523620164675126,-1.4645805062267243,1.194219941041176,-1.7831419239307067,17.893665114173196,-24.143842977422686,1.3294002236339502,2,-0.5124998092651367,1.528000831604004,4.815700531005859,5.580699920654297,2.036001205444336,0,-0.09590211602357179,-1.502770879367997,29.668800354003906,-1.61127087519925,28.94879913330078,1.0760858534605142,29.6914005279541,-0.09590211602357179 4037,2022-02-08,29.207000732421875,29.46240043640137,28.694000244140625,29.059999465942386,40080000.0,0.005100038201058421,1.3362706124212256,-0.22327059511979785,49.27442157635736,40.72274595457879,-0.5611405124388291,0.04865054100117305,3.1370722703969705,5.610148157069489,44.256028136122865,0.7684001922607457,-1.770912991208089,0.09613065719604563,-2.4434282462656043,2.6356895606576956,-1.173648794534781,1.3659101089268724,-1.6796675109342196,29.694400282635574,-16.247484141206012,1.2697794517308254,2,-0.660700798034668,1.2515993118286097,4.667499542236328,5.432498931884766,2.0639991760253906,1,-0.02719899849015983,-1.4845723875863321,29.058799743652344,-1.502770879367997,29.668800354003906,-1.61127087519925,28.94879913330078,-0.02719899849015983 4038,2022-02-09,32.17480087280273,32.31999969482422,30.899999618530273,31.506799697875977,54105000.0,0.1016126293682178,1.9632759310376175,4.544186529304209,65.5296385977314,46.02468209177926,-3.0667245149244344,-3.0318600981452732,0.1280417297822325,2.573281347657648,43.643638336330056,3.1129989624023438,-1.3894675704397237,3.0368007659912024,0.37517076997703924,5.698430762005366,1.7059857679841208,4.367615763998284,-4.415926281690336,95.99561930451705,42.65557760558987,1.3308149980070823,2,-2.6793012619018484,-2.2995996475219656,1.8437995910644602,2.4646987915039134,-0.4202003479003835,2,-0.0868443881988008,1.3362706124212256,29.207000732421875,-1.4845723875863321,29.058799743652344,-1.502770879367997,29.668800354003906,-0.0868443881988008 4039,2022-02-10,31.559999465942386,32.13479995727539,31.317800521850586,31.738000869750977,18350000.0,-0.01910816509139701,-1.466788371610882,-0.26646869869369444,66.77422265949906,50.107327951682265,-1.9241732892673973,-2.5079486212318507,0.7159853390717039,3.1226244627070763,43.09027051715905,0.8570003509521413,-0.9141389490417744,2.3980693817138707,-0.3445044311067704,5.140643194534512,1.026782475303552,3.7693562881241895,-3.345012364458814,79.04025526703947,18.812530071034857,1.37128690641032,2,-1.1724996566772496,-2.0920991897583043,2.1205511093139613,3.0795001983642543,-0.7558002471923864,3,-0.06501266821579332,1.9632759310376175,32.17480087280273,1.3362706124212256,29.207000732421875,-1.4845723875863321,29.058799743652344,-0.06501266821579332 4040,2022-02-11,31.22960090637207,31.957599639892575,30.9025993347168,31.76099967956543,15385000.0,-0.010468902571651229,1.2820718051968434,2.985362821996545,62.63801248055009,52.16591805719185,-1.250386086244717,-2.2054882883434885,1.0417809285839823,3.3807987521425673,41.87503513563264,1.0550003051757741,-0.44828605633131247,2.013620758056639,-0.8507316707290329,4.877973186842315,0.5814445436637996,3.445796972449479,-2.6041125455544325,69.92832449970227,8.906167705635596,1.4321762143928378,2,-0.7226009368896484,-1.7617006301879883,2.3332996368408203,3.4098987579345703,-0.06280136108398082,4,-0.05732385733973688,-1.466788371610882,31.559999465942386,1.9632759310376175,32.17480087280273,1.3362706124212256,29.207000732421875,-0.05732385733973688 4041,2022-02-14,31.27899932861328,31.85939979553223,30.9552001953125,31.15679931640625,15705000.0,0.0015817820531651705,-2.4419589051042028,-0.22995915378706847,68.53167001482544,55.02525523669137,-1.1779402639896652,-2.2674628038319113,0.9822236290666311,3.2467163393867366,40.15593948515415,0.9041996002197301,0.12955014227359385,1.9971992492675774,-0.9969496442661523,4.991348142801307,0.5001248025007108,3.494273696034444,-2.2840598343949843,71.29066398466546,6.615080164679071,1.4970744467668655,2,-0.7719993591308594,-1.8110990524291992,2.2772512435913086,3.3605003356933594,-0.4455986022949219,0,-0.04495029148975771,1.2820718051968434,31.22960090637207,-1.466788371610882,31.559999465942386,1.9632759310376175,32.17480087280273,-0.04495029148975771 4042,2022-02-15,31.339799880981445,31.899999618530273,31.15180015563965,31.58300018310547,11120000.0,0.0019438138582823505,-1.4166658965805095,-1.9901823062995567,70.02360604119782,58.05372804396377,-1.1932187172188193,-2.305920525267034,0.9242309671744025,3.0978483611981034,38.35490323704328,0.748199462890625,0.5416326732271628,1.9687598228454597,-1.1629071429776943,5.100426788668614,0.40292633993388094,3.5345933057570385,-2.0123543667025565,30.971847804332903,-36.56269266301975,1.5658334829115776,2,-0.8327999114990234,-2.211899757385254,2.2164506912231445,3.2996997833251953,-0.020999908447265625,1,-0.00781750147783944,-2.4419589051042028,31.27899932861328,1.2820718051968434,31.22960090637207,-1.466788371610882,31.559999465942386,-0.00781750147783944 4043,2022-02-16,31.50860023498535,31.619800567626953,30.76499938964844,31.0,13435000.0,0.005386133754681222,1.3387144329493321,-2.091281262989483,72.32226978194348,61.2416517402542,-1.2037260155767235,-2.4295605623082537,0.7400382121861995,2.843249189706043,36.31427730906591,0.8548011779785121,0.7063629735025856,2.029810142517089,-1.2443796204377193,5.303999905471898,0.39271526103968313,3.666905023994495,-1.8818993026519308,54.28533634097764,-16.368215388005275,1.6370948814774051,2,-1.0016002655029297,-2.38070011138916,1.216050148010254,2.4744997024536133,-0.38120079040527344,2,-0.007540808692423906,-1.4166658965805095,31.339799880981445,-2.4419589051042028,31.27899932861328,1.2820718051968434,31.22960090637207,-0.007540808692423906 4044,2022-02-17,30.197200775146484,31.303600311279297,29.989200592041016,31.246400833129886,19190000.0,-0.04162036555285509,1.2591970311165606,-2.06291697449495,59.66468166156984,62.479498396804004,0.33903533339375613,-1.030123899028407,1.9635701181822611,4.0723986522179985,33.942750026868346,1.519399642944336,0.8219972121052486,0.628990650177002,-2.61974448515263,3.8777257855066303,-0.995376917487814,2.253358217841818,-0.3011699665639824,10.566972349051577,-55.579075816603556,1.6243675676648148,2,0.3097991943359375,-1.069300651550293,2.527449607849121,3.7858991622924805,1.304998397827152,3,0.051574308537818636,1.3387144329493321,31.50860023498535,-1.4166658965805095,31.339799880981445,-2.4419589051042028,31.27899932861328,0.051574308537818636 4045,2022-02-18,30.46640014648437,30.96299934387207,30.12159919738769,30.12159919738769,12265000.0,0.00891471276898792,-3.8804978564514103,-0.32863222459156055,54.152548793363856,63.21234128967092,0.21777498859204059,-1.1289297911978196,1.5901081501237435,3.740872214861188,31.076407096666564,0.8414001464843786,0.9943889698748194,0.7532700538635204,-2.3761725367298006,3.8827126444568414,-0.8114512414331401,2.317991349160181,1.8535995483398473,24.97382235535897,-35.63360278969916,1.5647212952966598,2,0.04059982299805043,-1.33850002288818,2.2496004104614293,3.5166997909545934,1.3402004241943395,4,0.011087593894961945,1.2591970311165606,30.197200775146484,1.3387144329493321,31.50860023498535,-1.4166658965805095,31.339799880981445,0.011087593894961945 4046,2022-02-22,29.60120010375977,30.60980033874512,29.07099914550781,30.1697998046875,18825000.0,-0.02839849928329785,1.1245345524066335,-1.6490665191536338,46.560182077385306,62.910759123118474,1.3052686815065933,-0.1725696127356393,2.349551635423964,4.535801179035328,27.85843117166814,1.5388011932373118,1.2039976764187585,-0.17541999816894105,-3.2376322128699435,2.8867922165320614,-1.706526105519444,1.355686109181562,2.674831581115722,18.741635546122794,-35.4079045151841,1.5311061073505015,2,1.0942993164062464,-0.47329998016357777,3.050700187683102,4.381899833679196,1.880599975585934,1,0.05288972866101682,-3.8804978564514103,30.46640014648437,1.2591970311165606,30.197200775146484,1.3387144329493321,31.50860023498535,0.05288972866101682 4047,2022-02-23,28.577800750732425,29.90200042724609,28.42900085449219,29.64739990234375,14135000.0,-0.03457290074186414,-1.1547699098500859,1.8811109992955675,44.36551525135519,60.55918986241,2.4921010243761472,0.9972412021301302,3.2538956240428583,5.49153240136032,24.61198321669785,1.4729995727538991,1.289787666187653,-1.2593093872070291,-4.164983278664746,1.6463645042506876,-2.7121463329358875,0.19352755852182923,3.5700296325683603,4.663404463392274,-44.242673281940476,1.4528369457288577,2,1.7040996551513636,0.550099372863766,3.359200477600094,4.982099533081051,3.0627994537353445,2,0.07892839603929724,1.1245345524066335,29.60120010375977,-3.8804978564514103,30.46640014648437,1.2591970311165606,30.197200775146484,0.07892839603929724 4048,2022-02-24,29.69219970703125,29.75,27.239999771118164,27.40419960021973,19670000.0,0.038995266501403725,1.0885334543743388,-2.1391192236500043,53.62500055804155,59.09816518447028,1.1046799969129601,0.08595755518023651,2.0505818968789242,4.311720196264815,22.140927056656196,2.510000228881836,1.4711019773507594,-0.27106037139892436,-2.8943950027475296,2.3522742599496773,-1.582727687073227,1.0406069442753783,2.23250090454102,60.34549684885733,12.400924654348742,1.3116673156743015,2,-0.0934000015258789,-0.5642995834350586,2.0411510467529297,3.8677005767822266,2.1886005401611364,3,0.054782073458765845,-1.1547699098500859,28.577800750732425,1.1245345524066335,29.60120010375977,-3.8804978564514103,30.46640014648437,0.054782073458765845 4049,2022-02-25,29.940000534057614,30.00079917907715,29.166000366210934,29.547800064086914,10580000.0,0.008345654059698449,2.2495229751501746,0.17141628132057082,51.38627732956344,57.84797238991621,0.6737702613927112,0.0815436478459226,1.7237651010987243,4.006892874442411,19.425806756344883,0.8347988128662145,1.6416308988093462,-0.17511959075928019,-2.3689792045790377,2.018740023060481,-1.2720493976691607,0.9218102161506003,1.609924010278327,72.52218836389113,25.232948686071325,1.0969298069098803,2,-0.3700008392333949,-0.8121004104614222,1.793350219726566,3.619899749755863,2.274999618530277,4,0.03965928154115317,1.0885334543743388,29.69219970703125,-1.1547699098500859,28.577800750732425,1.1245345524066335,29.60120010375977,0.03965928154115317 4050,2022-02-28,30.466999053955078,30.53120040893555,29.321399688720703,29.77199935913086,13345000.0,0.01760182065788496,1.938540653231394,1.772052172390667,57.25980941847346,56.595543434765986,0.03041955993990797,-0.28136611395322575,1.106790363347855,3.417258042279684,16.791966550900355,1.2098007202148473,1.357534636918846,0.23854894638061452,-1.7647449016170214,2.241842794378247,-0.7630979776182016,1.2401958703794307,0.7381315085234412,95.76232237118398,42.905968055539134,1.0016469239988166,2,-0.8969993591308594,-1.3390989303588867,0.8390512466430664,2.6656007766723633,1.626800537109368,0,0.03397775137568648,2.2495229751501746,29.940000534057614,1.0885334543743388,29.69219970703125,-1.1547699098500859,28.577800750732425,0.03397775137568648 4051,2022-03-01,29.75900077819824,30.471200942993164,29.57460021972656,30.33860015869141,14115000.0,-0.02323820191489878,1.1226319033502823,-0.8339563093473948,52.69047978070609,54.66964051693357,0.5589065862387663,0.4536229219008838,1.7290439495690144,4.056663251164277,15.850678436429073,0.8966007232666051,1.0675304617018924,-0.47181940078735707,-2.4726492427974343,1.5290104412227237,-1.4722343217923957,0.5285955202176815,1.1289193209714519,76.5374489216978,19.894049917100276,1.0004149210050401,3,-0.32910060882568004,-0.6311006546020472,0.8047990798950231,2.9000988006591832,1.2579994201660156,1,0.06880606670034983,1.938540653231394,30.466999053955078,2.2495229751501746,29.940000534057614,1.0885334543743388,29.69219970703125,0.06880606670034983 4052,2022-03-02,29.93160057067871,29.988000869750977,29.33860015869141,29.827999114990234,10285000.0,0.005799918947779981,5.001798038023183,-0.17874666394626554,34.97157963363401,50.51956383378808,0.18500195614478443,0.269861020153094,1.4677972275069173,3.811696477998602,15.4049640825274,0.6494007110595668,0.8565074065448215,-0.2833496093750014,-2.2886024470899855,1.7219032283399827,-1.2859760282324935,0.7192768094824906,0.6644859022468559,81.78172939786272,28.872055683836322,1.0026264188574914,3,-0.6598005294799805,-0.43610095977783203,-0.09910011291503906,1.996199607849121,0.9521999359130895,2,0.05179140036318608,1.1226319033502823,29.75900077819824,1.938540653231394,30.466999053955078,2.2495229751501746,29.940000534057614,0.05179140036318608 4053,2022-03-03,29.24340057373047,30.22319984436035,29.170000076293945,30.19860076904297,10425000.0,-0.022992422183476857,1.0971754330660812,-9.219949555387815,34.63099273791579,47.73804284227096,0.5789781936479628,0.9726451240565233,2.0601046128661835,4.432073062156796,15.009974344152266,1.0531997680664062,0.5441820220920341,-0.9491496086120605,-2.9887421469399342,1.0904429297158167,-1.9689458777759974,0.0706466605518763,1.2278003692626953,5.669513997748073,-42.119914922479566,1.019796269163938,3,-0.14190101623535156,0.25209903717041016,0.5890998840332031,2.6843996047973633,1.6364002227783203,3,0.08197403802930903,5.001798038023183,29.93160057067871,1.1226319033502823,29.75900077819824,1.938540653231394,30.466999053955078,0.08197403802930903 4054,2022-03-04,28.845600128173828,29.21360015869141,28.27199935913086,29.14259910583496,9500000.0,-0.013603084379796404,3.289742486846225,0.3109285143769968,34.32402325441977,45.534873337943836,0.854781055575426,1.4359390892160988,2.3270113707439783,4.769826161262259,14.283706852004412,0.9714012145996094,0.17769493538886394,-1.341790103912352,-3.395107289454998,0.7115270816302974,-2.368448696683675,-0.3151315111410291,1.3775997161865234,25.38954065608976,-18.789833107287908,1.0266585927713243,3,0.0792999267578125,0.6498994827270508,0.8902506828308105,3.082200050354004,1.3838005065917969,4,0.10522229059308219,1.0971754330660812,29.24340057373047,5.001798038023183,29.93160057067871,1.1226319033502823,29.75900077819824,0.10522229059308219 4055,2022-03-07,26.47920036315918,28.98900032043457,26.28420066833496,28.98900032043457,22955000.0,-0.08203676659524095,1.1553906272561325,8.450533995234823,25.80989295503433,43.229285657682624,2.9012111529667237,3.743037436445455,4.518929252319843,7.0555142281256025,14.474552206670888,2.7047996520996094,-0.31820900392646223,-3.5487098693847656,-6.184479553971954,-0.9129401847975807,-4.86659471167836,-2.2308250270911714,3.743999481201172,4.657264915993757,-34.60176022633417,1.3178848422935932,3,1.9285001754760742,2.82289981842041,3.022050380706787,5.448599815368652,4.173000335693359,0,0.21661529467517449,3.289742486846225,28.845600128173828,1.0971754330660812,29.24340057373047,5.001798038023183,29.93160057067871,0.21661529467517449 4056,2022-03-08,26.27199935913086,27.11680030822754,25.548200607299805,26.29999923706055,19750000.0,-0.007825047629331006,-1.126053787430297,0.011156218984116723,24.83062929418371,41.05874277355246,2.89046525349438,3.932368095659548,4.543057753109366,7.17775027362908,14.900777066303593,1.5685997009277344,-0.5908774327179849,-3.6165708541870103,-6.721031726903526,-0.5121099814704948,-5.168801290545268,-2.0643404178287525,3.557300567626953,15.482328769023509,-23.799474727756476,1.5522304363582575,3,1.7677011489868164,2.6621007919311523,3.114251136779785,5.655800819396973,5.527999877929691,1,0.22159715187075069,1.1553906272561325,26.47920036315918,3.289742486846225,28.845600128173828,1.0971754330660812,29.24340057373047,0.22159715187075069 4057,2022-03-09,28.412599563598636,28.45359992980957,26.73200035095215,26.73200035095215,19365000.0,0.08147838979463917,-1.0487925567290646,-60.02166212533311,37.14199574588492,39.22729779442394,0.8090467996747002,1.8226500685897484,2.229156092282537,4.954144981757178,14.76595286379673,2.181600570678711,-0.7759166996241653,-1.4362505912780712,-4.597241973549561,1.7247407909934225,-3.0167462824138163,0.14424509985767386,0.9029684448242143,61.270575909224135,22.899886845414102,1.5804956911357462,3,-0.3728990554809606,0.5215005874633754,0.9636511802673304,3.0556001663207972,3.6508007049560582,2,0.09166358146624143,-1.126053787430297,26.27199935913086,1.1553906272561325,26.47920036315918,3.289742486846225,28.845600128173828,0.09166358146624143 4058,2022-03-10,29.380599975585934,29.386999130249023,28.043800354003906,28.155799865722656,20200000.0,0.03406940677217962,1.1706536715275144,0.7287877446607569,46.50899890834357,38.68537796984396,-0.23222303011651846,0.6688754940461159,1.1041239298433325,3.911042490846544,15.501377344057815,1.3431987762451172,-0.7967008190996587,-0.3285401344299359,-3.297863981608476,2.640783712748604,-1.813202058019204,1.1561217891593323,-3.8323993682861293,99.83330319044269,55.551956710810316,1.4846619235892695,3,-1.3408994674682582,-0.44649982452392223,0.03650045394897816,1.9772996902465891,2.4146003723144567,3,0.05116303044372694,-1.0487925567290646,28.412599563598636,-1.126053787430297,26.27199935913086,1.1553906272561325,26.47920036315918,0.05116303044372694 4059,2022-03-11,29.50819969177246,30.36960029602051,29.327999114990234,29.327999114990234,29585000.0,0.004342992188469896,-10.560464451665524,0.14712651912020325,45.85345295355834,37.41800502929784,-0.4777562198552445,0.4001969053554717,0.8205164603543338,3.701377727322736,16.02206144168772,1.041601181030277,-0.706463212434219,-0.09835042953491069,-2.937342174220234,2.740641315150416,-1.5178463018775759,1.3211454428077545,-3.8832231140136706,82.13380636616311,33.94742959837981,1.4194958723426634,3,-1.4984989166259766,-0.5740995407104492,-0.05154895782470703,1.5292005538940465,3.1323986053466797,4,0.046482032759143976,1.1706536715275144,29.380599975585934,-1.0487925567290646,28.412599563598636,-1.126053787430297,26.27199935913086,0.046482032759143976 4060,2022-03-14,29.43939971923828,30.103200912475586,29.221599578857425,29.229999542236328,17870000.0,-0.0023315543900620517,-6.79488001079334,1.1620394381701367,49.2479855267133,37.03550566774308,-0.6370421269055839,0.34572856157964793,0.7301824211510208,3.690561443208381,16.915731723109985,0.8816013336181605,-0.8157562409692716,-0.07764034271240305,-2.812129864662154,2.656849179237348,-1.4448851036872767,1.2896044182624706,-3.624638192749021,80.70683542460993,27.606368121771453,1.3672447609748752,3,-1.480499267578125,-0.5052995681762695,-0.04799938201904297,1.3290014266967773,2.8121986389160227,0,0.02683481738967286,-10.560464451665524,29.50819969177246,1.1706536715275144,29.380599975585934,-1.0487925567290646,28.412599563598636,0.02683481738967286 4061,2022-03-15,29.87299919128418,30.53739929199219,29.562599182128906,29.595199584960934,15675000.0,0.014728543250919213,-4.6839588280107645,1.326644563059059,56.368994771859974,39.41299623865708,-1.1764909546435796,-0.20933861700038392,0.13854232181012094,3.18482293599223,17.74649814433201,1.0979995727539098,-0.9116068097150354,0.4262591361999526,-2.187114207802253,3.039632480202158,-0.8804275358011502,1.7329458082010554,-3.87604411401367,82.54059269469323,22.35011999812518,1.3066866720011037,3,-1.8301992416381836,-0.938899040222168,-0.29779911041259766,0.8616018295288086,0.5492000579833949,1,0.02608380573302793,-6.79488001079334,29.43939971923828,-10.560464451665524,29.50819969177246,1.1706536715275144,29.380599975585934,0.02608380573302793 4062,2022-03-16,31.09480094909668,31.19260025024414,30.22179985046387,30.472400665283203,14395000.0,0.04089986914233168,1.3735983416770148,2.2404649598000357,56.825044377772855,41.87900197641897,-2.476356091016644,-1.5288195569476954,-1.1932358893008264,1.8906313377769237,18.42916031373532,1.319601058959961,-1.098174486363213,1.6603108406066909,-0.9177585757564017,4.2383802569697835,0.37127613242514457,2.949345548788237,-4.825419218942869,96.89407696995175,35.206215705328816,1.2890347081815465,3,-2.724400520324707,-2.160700798034668,-1.5282506942749023,-0.3601999282836914,-1.4778003692626953,2,0.022678977399414935,-4.6839588280107645,29.87299919128418,-6.79488001079334,29.43939971923828,-10.560464451665524,29.50819969177246,0.022678977399414935 4063,2022-03-17,31.270999908447266,31.2898006439209,30.60000038146973,30.60000038146973,9790000.0,0.005666508675808313,-1.0560379991870423,1.0780835813028378,56.52207803423315,44.34545250750935,-2.609064548610597,-1.8168842185477168,-1.4516810345906563,1.6588166664005897,19.421025810002885,0.6898002624511683,-1.182644504309451,1.848389816284179,-0.6913412855945005,4.388120918162858,0.5785242653448393,3.1182553672235187,-4.607760696686228,99.09096190930276,37.171873970113054,1.2698655509393402,3,-2.851999282836914,-2.336899757385254,-1.768549919128418,-0.5363988876342773,-0.9510002136230469,3,0.025339783263322424,1.3735983416770148,31.09480094909668,-4.6839588280107645,29.87299919128418,-6.79488001079334,29.43939971923828,0.025339783263322424 4064,2022-03-18,31.754600524902344,31.90839958190918,31.00279998779297,31.337200164794922,15675000.0,0.015464827407851489,1.4982110347585422,0.622057607085908,56.33637170507244,47.73728347973581,-2.9464828319066534,-2.2955184070541392,-1.97958022596735,1.1273501204867813,19.982714122906508,0.9055995941162109,-1.0956926180785906,2.2541204452514663,-0.4741149892944776,4.98235587979741,0.8900027279784943,3.618238162524438,-4.628705169925318,94.27575343039504,35.12414528331744,1.3641177172729726,3,-3.0263004302978516,-2.913100242614746,-2.0692501068115234,-1.0199995040893555,-2.9904003143310547,4,0.00127854932283622,-1.0560379991870423,31.270999908447266,1.3735983416770148,31.09480094909668,-4.6839588280107645,29.87299919128418,0.00127854932283622 4065,2022-03-21,30.80419921875,31.840599060058594,30.43740081787109,31.60000038146973,12470000.0,-0.029929562659968822,1.1976505380760756,-1.9065655873294485,55.02363833214311,51.09206226173129,-1.472960114890764,-1.3897665220274753,-1.1024690511986037,2.0323355849116496,20.440010620857745,1.4031982421875036,-0.9702393329499017,1.2868291854858391,-1.4706106031381907,4.044268974109869,-0.09189070882617756,2.665549079797856,-3.104403356541116,52.92863095843073,-3.857566839029346,1.3787198943120158,3,-1.483999252319336,-2.0512990951538086,-0.8764991760253906,-0.06959819793701172,-1.2915992736816406,0,0.05961521886442522,1.4982110347585422,31.754600524902344,-1.0560379991870423,31.270999908447266,1.3735983416770148,31.09480094909668,0.05961521886442522 4066,2022-03-22,31.16679954528809,31.3799991607666,30.850200653076172,30.95479965209961,7370000.0,0.011771133018688484,-1.5156750245665198,-0.26639806916585707,55.830368332349025,53.16854810467175,-1.1937509173081118,-1.717098746410695,-1.5207245527318456,1.6203527894395116,20.1562388034556,0.5757999420166016,-0.791621644539866,1.5711495399475126,-1.2834879629428393,4.425787042837861,0.14383078850233844,2.998468291392687,-2.9619712367151685,56.029873431464026,2.3060759373286643,1.4273187514451744,3,-1.1906995773315465,-2.4384994506835973,-1.1793494224548375,-0.4321985244751012,-1.1504001617431676,1,0.034806230626597046,1.1976505380760756,30.80419921875,1.4982110347585422,31.754600524902344,-1.0560379991870423,31.270999908447266,0.034806230626597046 4067,2022-03-23,30.83340072631836,31.0310001373291,30.400400161743164,31.0,14555000.0,-0.010697242701653509,4.517071054300303,-0.7858460265049486,57.76518715224616,54.41923568732759,-0.5373583188223279,-1.2712282360146787,-1.2129599045154436,1.8982343102217527,19.555869345583897,0.7663993835449254,-0.26526838671977515,1.124970722198487,-1.7385626390068012,3.9885040834037717,-0.3067959584041553,2.5567374028011294,-2.1841438649450886,28.713576330654444,-29.80452003461893,1.4317666806026426,3,-0.2684011459350586,-2.105100631713867,-0.8459506034851074,-0.0987997055053711,-1.721200942993164,2,-0.013336234971311423,-1.5156750245665198,31.16679954528809,1.1976505380760756,30.80419921875,1.4982110347585422,31.754600524902344,-0.013336234971311423 4068,2022-03-24,31.31879997253418,31.357200622558594,30.5,30.96940040588379,8780000.0,0.015742643846661464,3.022519377763457,-2.097245437684611,61.976056918986636,56.21063612793074,-0.8033967022975261,-1.716525648695793,-1.7434790104447835,1.3591296379640738,18.150854541231766,0.8572006225585938,0.35365913215364486,1.5290399551391616,-1.4235645086283597,4.481644418906679,0.05273772325540449,3.0053421870229187,-2.2784459846965994,60.90186763400142,-1.7321324940107843,1.4763022318837589,3,-0.7538003921508789,-2.5904998779296875,-1.501349925994873,-0.5841989517211914,-2.095600128173828,3,-0.05433795018304122,4.517071054300303,30.83340072631836,-1.5156750245665198,31.16679954528809,1.1976505380760756,30.80419921875,-0.05433795018304122 4069,2022-03-25,31.127399444580078,31.48900032043457,30.749799728393555,31.48699951171875,6890000.0,-0.0061113621250480366,3.065991019346175,-1.0291943707488564,78.51445136889535,59.462465665950965,-0.4002488529076942,-1.5089728974014918,-1.5825960494571447,1.4880899001863384,16.891742613654444,0.7392005920410156,0.7270820244465597,1.2782694816589348,-1.7341996414188756,4.290738604736745,-0.2279650798799686,2.7845040431978383,-1.7428799854539072,50.47908894301126,-18.68352520702996,1.5062345615389043,3,-0.39190006256103516,-2.399099349975586,-1.3099493980407715,-0.39279842376708984,-2.1765995025634766,4,-0.02593855459057448,3.022519377763457,31.31879997253418,4.517071054300303,30.83340072631836,-1.5156750245665198,31.16679954528809,-0.02593855459057448 4070,2022-03-28,31.502199172973636,31.71999931335449,30.92900085449219,31.13719940185547,7155000.0,0.012040830107277634,-1.0245754582268471,-1.0150158592084286,81.43828679382167,62.24794255728005,-0.504748538517795,-1.899636936755094,-1.9541158031029582,1.0528903956354405,16.139376695792834,0.7909984588622976,0.9199226948281023,1.6013092041015646,-1.4903911343549971,4.69300954255813,0.05545903487328374,3.1471593733298455,-1.814814099113505,83.49497723495027,7.2306088251996385,1.5458501692282824,3,-0.4370994567871129,-2.773899078369144,-1.6847491264343297,-0.7675981521606481,-2.811599731445316,0,-0.08691453404152594,3.065991019346175,31.127399444580078,3.022519377763457,31.31879997253418,4.517071054300303,30.83340072631836,-0.08691453404152594 4071,2022-03-29,31.80660057067871,32.29119873046875,31.40019989013672,32.0,9825000.0,0.0096628618222383,1.2969899764223425,-0.5298617824576021,76.18018994619874,64.39851428710514,-0.565491738338725,-2.1531658779862646,-2.2456362108509857,0.6964409634553519,15.50201815452329,0.8909988403320312,1.1381614209627422,1.8033306121826165,-1.4021045509265235,5.00876577529176,0.2006130306280447,3.4060481937371883,-1.8526937558526946,74.37071469137709,-3.633695584366464,1.6027175815545718,3,-0.4608011245727539,-2.8869009017944336,-1.9891505241394043,-1.0719995498657227,-4.409400939941406,1,-0.07212341414835455,-1.0245754582268471,31.502199172973636,3.065991019346175,31.127399444580078,3.022519377763457,31.31879997253418,-0.07212341414835455 4072,2022-03-30,31.481800079345703,31.69379997253418,31.07999992370605,31.474199295043945,10130000.0,-0.01021173232930872,1.8442967434584292,-0.03930096551180015,67.99341699077556,65.67310750449874,-0.20117845657732403,-1.7984827648319346,-1.8983231719121108,0.9568606849348669,14.579018584648933,0.7266006469726598,1.3239700193878718,1.4010201454162612,-1.8713885335245593,4.673428824357082,-0.23518419405414903,3.0372244848866714,-1.2006723963297041,54.81245953589805,-19.586769692356462,1.6362043394704093,3,-0.1360006332397461,-2.562100410461426,-1.5701003074645996,-0.7471990585327148,-4.391201019287109,2,-0.046547551032896206,1.2969899764223425,31.80660057067871,-1.0245754582268471,31.502199172973636,3.065991019346175,31.127399444580078,-0.046547551032896206 4073,2022-03-31,31.64060020446777,32.268001556396484,31.48200035095215,31.830799102783203,10495000.0,0.005044188220553858,-2.098160685354274,-25.02358845671314,68.16353930955958,66.98723723833065,-0.3375324395961634,-1.864053444018733,-2.02580857642862,0.7383597146006942,14.00443318059632,0.7862014770507812,1.4073413802719799,1.439960289001462,-1.8785883775900807,4.758508955593005,-0.21931404429431112,3.099234622297235,-1.078062574808385,57.791686310612945,-14.983545998617728,1.6592743332957713,3,-0.29480075836181285,-2.7209005355834925,-1.9356999397277797,-0.9059991836547816,-6.109199523925781,3,-0.07991000185848418,1.8442967434584292,31.481800079345703,1.2969899764223425,31.80660057067871,-1.0245754582268471,31.502199172973636,-0.07991000185848418 4074,2022-04-01,31.880800247192386,31.88940048217773,31.40019989013672,31.71999931335449,7465000.0,0.007591513472323452,4.496592516394676,-0.8454356742446489,70.2055764364541,68.67411924992076,-0.6235180632302395,-1.966002925754509,-2.2007987421022897,0.4374739616282177,12.79019371487961,0.4892005920410121,1.4064204081511775,1.5284003257751486,-1.8067969421721095,4.863597593722407,-0.139198308198484,3.1959989597487777,-1.076250063419689,69.87232981976652,-1.821137189985464,1.667598633973629,4,-0.5350008010864293,-2.961100578308109,-2.517450332641605,-1.146199226379398,-5.459199905395511,4,-0.08336052991850729,-2.098160685354274,31.64060020446777,1.8442967434584292,31.481800079345703,1.2969899764223425,31.80660057067871,-0.08336052991850729 4075,2022-04-04,32.21500015258789,32.23780059814453,31.643800735473636,31.71419906616211,7310000.0,0.010482795375405862,1.1742229607081889,3.1144165302586813,69.7071666130071,70.21598572554943,-0.8231090602183642,-1.9483514268823363,-2.437455229430455,0.03912864369166158,10.577337829132222,0.5939998626708949,1.407481199392123,1.5758102416992195,-1.3137154421395536,4.465335925537989,0.13104739977983115,3.020573083618604,-1.2023191722777469,93.7088298423507,22.421339792744504,1.4447628419193848,4,-0.8692007064819336,-3.2953004837036133,-2.8660502433776855,-1.4803991317749023,-6.58119964599609,0,-0.10132547555828797,4.496592516394676,31.880800247192386,-2.098160685354274,31.64060020446777,1.8442967434584292,31.481800079345703,-0.10132547555828797 4076,2022-04-05,32.093799591064446,32.54919815063477,31.64419937133789,32.16159820556641,10070000.0,-0.0037622399798036277,1.1470946254756873,-0.13538032632046834,60.3172451994236,70.49954773079138,-0.62199445721863,-1.4425958212542298,-2.2427188777098905,0.09575070629824012,8.01609027655964,0.9049987792968821,1.3721996597317556,1.1635196685790952,-0.9395268347833508,3.266566171941541,0.11199641689787043,2.21504292026032,-0.9021261257320958,69.00359997559265,0.915713829920719,1.0515232516812232,4,-0.5692005157470597,-3.0451002120971573,-2.744849681854241,-1.3591985702514577,-6.471399307250966,1,-0.10603917868558155,1.1742229607081889,32.21500015258789,4.496592516394676,31.880800247192386,-2.098160685354274,31.64060020446777,-0.10603917868558155 4077,2022-04-06,31.017000198364254,31.65999984741211,30.5310001373291,31.618000030517575,10130000.0,-0.033551633225752275,2.2963520884787356,8.8644854554643,47.78823058114314,68.92312258214208,0.5404180857371728,-0.16936029240916994,-1.0723220395926383,1.0997802775549879,6.206292274907407,1.5627994537353445,1.39814138133303,-0.04349975585937926,-1.7808893713521208,1.6938898596333587,-0.9121945636057482,0.8251950518869897,1.5321979522705185,24.080890865565646,-38.42943170252832,0.8686948077463693,4,0.5230989456176829,-1.9683008193969656,-1.7381000518798793,-0.282399177551266,-4.651399612426754,2,-0.11670376066276866,1.1470946254756873,32.093799591064446,1.1742229607081889,32.21500015258789,4.496592516394676,31.880800247192386,-0.11670376066276866 4078,2022-04-07,30.8838005065918,31.10639953613281,30.32659912109375,30.82539939880371,10790000.0,-0.004294409224637974,2.09690907507076,-0.09717325141147604,41.92447727993121,64.85756990559052,0.6765729031860666,0.08667337627574412,-0.8387340471180025,1.1436877267030603,5.002890168842818,0.779800415039059,1.3840844089241173,-0.25185947418212606,-1.8033722080444115,1.2996532596801593,-1.027615841113267,0.5238968927490149,1.6653976440429723,25.069811427620177,-32.0417529955959,0.7757563669311422,4,0.5540981292724609,-1.8351011276245117,-1.5001506805419957,-0.14919948577881215,-4.9024009704589915,3,-0.12282171832199185,2.2963520884787356,31.017000198364254,1.1470946254756873,32.093799591064446,1.1742229607081889,32.21500015258789,-0.12282171832199185 4079,2022-04-08,30.87980079650879,31.14520072937012,30.63139915466309,30.64179992675781,7165000.0,-0.0001295083512198314,-2.9706088276696723,4.075280054867705,50.850373192766554,61.45891283880662,0.7171759225212249,0.20943659144511173,-0.7237345002246087,1.0650082543290438,4.475551857605482,0.5138015747070312,1.3742962961255856,-0.3244392395019524,-1.6822186438173858,1.0333401648134775,-1.0033289416596674,0.3544504626557625,1.5804933929443408,24.889854987891262,-31.39791969709875,0.6788897021577154,4,0.5580978393554723,-1.8311014175415004,-1.581301212310791,-0.14519977569580078,-4.438600540161133,4,-0.17320060291876882,2.09690907507076,30.8838005065918,2.2963520884787356,31.017000198364254,1.1470946254756873,32.093799591064446,-0.17320060291876882 4080,2022-04-11,30.229400634765625,30.68160057067871,29.649799346923828,30.53919982910156,9365000.0,-0.021062317274297193,2.4705686112233836,-1.3016725302730041,40.09720103729462,57.44969184892838,1.3053100394919852,0.9718852987578259,-0.009435551924141805,1.6318888521530255,4.107399572305419,1.230001449584961,1.2558902067412099,-1.0143394470214844,-2.1896448960908472,0.16096600204787492,-1.6019921715561658,-0.42668672248680295,2.1455457519531294,19.990395495092443,-34.82924705802273,0.5876527245346798,4,0.8700981140136754,-1.1807012557983363,-1.0192008018493652,0.5052003860473633,-5.171600341796875,0,-0.1259634730762591,-2.9706088276696723,30.87980079650879,2.09690907507076,30.8838005065918,2.2963520884787356,31.017000198364254,-0.1259634730762591 4081,2022-04-12,30.65220069885254,31.499799728393555,30.517000198364254,30.6200008392334,9080000.0,0.013986385942454493,-7.2518456832629195,-0.10393784169827239,48.12126754173808,55.241675243479776,0.7839817441361241,0.6434438695598921,-0.4108243460033627,1.1340585486746022,3.7842644390704034,1.2703990936279297,1.0197089946393305,-0.6304994583129897,-1.656683936608907,0.39568501998293115,-1.1435916974609484,-0.11740721916503105,1.5592368654785176,49.86573984461878,-7.915091698502458,0.51309223914796,4,0.44729804992676137,-1.6035013198852504,-1.7973003387451172,0.08240032196044922,-5.202400207519528,1,-0.16372071426664647,2.4705686112233836,30.229400634765625,-2.9706088276696723,30.87980079650879,2.09690907507076,30.8838005065918,-0.16372071426664647 4082,2022-04-13,31.79999923706055,31.87100028991699,30.66780090332031,30.679399490356445,8895000.0,0.037445877034564035,-1.1038689031965303,34.801386091695406,54.38666163585879,53.71091105751302,-0.3508267102840428,-0.47306860987640675,-1.5407573383654487,-0.07428961487640962,3.981597463057408,1.2187995910644496,0.7372363388004501,0.482039165496829,-0.5652064716016305,1.529284802595285,-0.04158365305239897,1.005661984046057,0.25774003422607095,96.80348358033915,37.7891482387666,0.5236228185492284,4,-0.70050048828125,-2.15939998626709,-3.3130989074707067,-1.2591981887817418,-5.91779899597168,2,-0.1942641226873847,-7.2518456832629195,30.65220069885254,2.4705686112233836,30.229400634765625,-2.9706088276696723,30.87980079650879,-0.1942641226873847 4083,2022-04-14,32.063400268554695,32.24679946899414,31.804800033569336,32.05459976196289,9950000.0,0.00828305150357278,1.3535714648439483,0.007853389774259657,58.42211958409597,52.401638073917674,-0.6123406260352198,-0.7104882871103939,-1.7648878666673298,-0.38957284691165484,4.363579571555408,0.4468002319335902,0.542156125680318,0.7058201789856042,-0.39264929976900476,1.8042896577402132,0.15658543960829974,1.2550549183629087,-2.4136009216308665,92.93803651063207,31.487296080453014,0.5492347393773054,4,-0.9639015197753942,-1.7669010162353551,-3.576499938964851,-1.522599220275886,-6.267601013183604,3,-0.17770416221903818,-1.1038689031965303,31.79999923706055,-7.2518456832629195,30.65220069885254,2.4705686112233836,30.229400634765625,-0.17770416221903818 4084,2022-04-18,31.79520034790039,32.240001678466804,31.54700088500977,31.82500076293945,8270000.0,-0.00836467493802684,-1.633985790923639,-3.38621586475629,52.68798502174119,50.51061789711034,-0.39958009649728154,-0.4628197864447472,-1.435784351456988,-0.16464978881604964,4.31628574125855,0.6930007934570348,0.4388356172844716,0.4355902671813965,-0.6661137743629197,1.5372943087257127,-0.11526175359076163,0.9864422879535546,-2.093460998535157,82.61073931972949,22.959160963785358,0.5508520207721586,4,-0.6957015991210902,-0.9098014831542898,-3.308300018310547,-1.254399299621582,-6.462400436401367,0,-0.18285152312781383,1.3535714648439483,32.063400268554695,-1.1038689031965303,31.79999923706055,-7.2518456832629195,30.65220069885254,-0.18285152312781383 4085,2022-04-19,32.64059829711914,32.79919815063477,31.79520034790039,31.79520034790039,11535000.0,0.02658885429148028,-1.3752075662407215,-28.36866359447343,56.960192135717485,50.137612001143,-1.316725920967862,-1.2264668409546395,-2.2324107504462134,-1.0447125345271644,4.811571698468772,1.003997802734382,0.3391640481849514,1.1891682624816902,-0.018626817139583807,2.396963342102964,0.585270722671055,1.7930658022923254,-2.88795774536133,93.05056542716447,33.80426911981941,0.6038975398106363,4,-1.4160995483398402,-1.6301994323730398,-4.168697834014893,-2.099797248840332,-6.865198135375977,1,-0.1899290565797822,-1.633985790923639,31.79520034790039,1.3535714648439483,32.063400268554695,-1.1038689031965303,31.79999923706055,-0.1899290565797822 4086,2022-04-20,32.251598358154304,32.900001525878906,32.200000762939446,32.86479949951172,7460000.0,-0.01191767183382697,1.0479679469651944,-0.725340228142364,56.356298972020724,51.089619600129396,-1.0091066181122343,-0.7926701176299602,-1.7784887592689458,-0.6928188958302712,5.361775324297024,0.7000007629394602,0.18839059763998378,0.7459283828735437,-0.5047192759075898,1.9965760416546772,0.12060455348297694,1.3712522122641104,-2.3770955024414135,70.95228980890667,10.684748609691454,0.6253238293905665,4,-0.9766979217529368,-1.0202980041503977,-3.80509805679322,-1.8412981033325266,-5.43339920043946,2,-0.2230524510846985,-1.3752075662407215,32.64059829711914,-1.633985790923639,31.79520034790039,1.3535714648439483,32.063400268554695,-0.2230524510846985 4087,2022-04-21,30.422199249267575,32.69820022583008,30.39480018615723,32.542999267578125,15250000.0,-0.05672274250011533,-1.1174866741478504,3.458571544103513,42.11492633152187,51.1107806058617,0.8124889778318369,1.058619237612266,0.09113548464707932,1.09518152824117,5.544958280854046,2.303400039672848,-0.03725200298788778,-1.0629106521606495,-2.3722356272013805,0.24641432288007792,-1.7175731396810114,-0.408248164640284,-0.3661664733447232,1.093687069215301,-57.029685146160496,0.6546624875203643,4,0.8527011871337926,0.8527011871337926,-1.9337491989135707,-0.011898994445797229,-2.3737983703613246,3,-0.1634463937729379,1.0479679469651944,32.251598358154304,-1.3752075662407215,32.64059829711914,-1.633985790923639,31.79520034790039,-0.1634463937729379 4088,2022-04-22,29.617000579833984,30.744800567626953,29.51219940185547,30.18779945373535,11750000.0,-0.026467470771462276,-2.158890884872481,0.26914318604923015,36.34784025007424,49.49938805667366,1.5858653806705405,1.8232661242880575,0.8323564586040959,1.8566828359419887,6.205603329399002,1.2326011657714844,-0.2068310029983671,-1.7830193519592292,-3.336314244833545,-0.22972445908491324,-2.5596667983963854,-1.006371905522073,3.283000946044922,3.0934858100286906,-51.33188634874157,0.7766474464371573,4,1.5890998840332031,1.5890998840332031,-0.9647502899169922,0.7760000228881836,-1.5659999847412145,4,-0.12610326047966225,-1.1174866741478504,30.422199249267575,1.0479679469651944,32.251598358154304,-1.3752075662407215,32.64059829711914,-0.12610326047966225 4089,2022-04-25,30.31999969482422,30.33740043640137,28.92020034790039,29.399999618530273,13520000.0,0.02373633728018021,1.9685751441795651,-1.611776263687793,39.058628359028845,49.38399109242191,0.8885480080189652,1.113781367884922,0.09204939703209192,1.1247086783305917,7.102761318083953,1.4172000885009801,-0.21012314180828895,-1.0396502494812019,-2.663159828627819,0.5838593296654118,-1.8514050390545123,-0.22789545990789506,2.5122457885742193,35.172594919297865,-13.693639785722652,0.811754789573307,4,0.5901012420654297,0.5901012420654297,-1.643449306488037,-0.05519962310791371,-2.8255996704101527,0,-0.1492150555735472,-2.158890884872481,29.617000579833984,-1.1174866741478504,30.422199249267575,1.0479679469651944,32.251598358154304,-0.1492150555735472 4090,2022-04-26,28.76420021057129,29.947599411010746,28.51000022888184,29.86160087585449,22215000.0,-0.0513126484139943,1.2650098417802227,-1.1928267111714606,33.507678697384904,47.76025899860489,2.474915622844552,2.586553428304576,1.6023445624226085,2.6553904926046172,7.949629254900234,1.8099994659423793,-0.20526561951052713,-2.4585497856140144,-4.451229972347463,-0.4658695988805661,-3.4548898789807367,-1.462209692247292,3.911563467407227,5.790430673980264,-38.854369634773946,0.996340093366724,4,1.940800666809082,1.940800666809082,0.02069997787475586,0.917201042175293,-0.8243999481201172,1,-0.11929413207919382,1.9685751441795651,30.31999969482422,-2.158890884872481,29.617000579833984,-1.1174866741478504,30.422199249267575,-0.11929413207919382 4091,2022-04-27,29.51259994506836,30.25040054321289,28.51959991455078,29.95219993591309,26945000.0,0.026018444073477864,2.341310067143749,0.4005829454561933,42.29776104142951,46.417047821446076,1.729767112035944,1.7470534199669032,0.8146062764460922,1.882980907110138,8.295636601109935,1.7308006286621094,-0.24458639430131157,-1.5954500198364272,-3.707161115100149,0.5162610754272983,-2.6513055674682917,-0.5395944722045662,2.9132179259643536,23.938678117498476,-22.344517152737772,1.0558555476318625,4,1.1924009323120117,1.1924009323120117,-0.47604990005493164,-0.23849964141845703,-2.0114002227783203,2,-0.1266306523410755,1.2650098417802227,28.76420021057129,1.9685751441795651,30.31999969482422,-2.158890884872481,29.617000579833984,-0.1266306523410755 4092,2022-04-28,30.016399383544922,30.53400039672852,29.2549991607666,30.0802001953125,14985000.0,0.01707065590338641,1.633311996607056,0.14513378775322366,45.72143650928949,45.00586081313425,1.0575723621445974,1.1887907828311413,0.27455132085810874,1.364033569855497,8.848236307067268,1.2790012359619176,-0.15911179488780647,-1.0183805465698228,-3.1766659135664526,1.139904820426807,-2.0975232300681412,0.06076213692849208,2.174469428958737,67.40643128365357,17.67815297175318,1.079142683498315,4,0.6886014938354492,0.6886014938354492,-0.6641993522644043,-0.7422990798950195,-2.4804000854492188,3,-0.10654842990872981,2.341310067143749,29.51259994506836,1.2650098417802227,28.76420021057129,1.9685751441795651,30.31999969482422,-0.10654842990872981 4093,2022-04-29,29.112199783325195,30.241199493408203,29.022199630737305,29.854799270629886,13115000.0,-0.030123519768843754,-1.6425322715357198,11.639342301943255,41.992234282180924,43.81744406429422,1.6752950552466288,1.9962031095403745,1.1257992428952477,2.2376589973439067,9.0412305515697,1.2189998626708984,-0.17171858864639233,-1.7961601257324205,-4.096553020190228,0.5042327687253874,-2.946356572961321,-0.6459636785035165,2.8578169141611554,29.75293994585148,-22.162282865647455,1.1501964472289037,4,1.5928010940551758,1.5928010940551758,0.5344500541687012,0.16190052032470703,-1.3034000396728516,4,-0.03654134391549024,1.633311996607056,30.016399383544922,2.341310067143749,29.51259994506836,1.2650098417802227,28.76420021057129,-0.03654134391549024 4094,2022-05-02,29.22319984436035,29.252399444580078,28.19540023803711,29.023399353027344,11685000.0,0.0038128366066907393,7.187455215666575,-0.2690555201676688,45.207377567315696,42.51157577891624,1.2975392282304874,1.7664611571770052,1.004322377503847,2.0682282578830247,9.507393352505817,1.0569992065429688,-0.31773761643573195,-1.5522800445556655,-3.9221375892196804,0.8175775001083494,-2.737208816887673,-0.36735127222365804,2.53921586500973,43.94935160264246,-11.508268220620451,1.1849287723320074,5,1.3245010375976562,1.3245010375976562,0.4234499931335449,-0.28909969329833984,-1.7562007904052734,0,-0.04011194035939214,-1.6425322715357198,29.112199783325195,1.633311996607056,30.016399383544922,2.341310067143749,29.51259994506836,-0.04011194035939214 4095,2022-05-03,28.9507999420166,29.27919960021973,28.41659927368164,29.13800048828125,11160000.0,-0.009321357818258158,2.6737759184419083,-0.9369373669489179,41.77828360250436,40.89179629341443,1.1080190056244454,1.8780661757354267,1.2541857277234278,2.271247933099204,9.716404259451197,0.8626003265380895,-0.5373282774254946,-1.6614699363708496,-4.063291871260908,0.7403519985192091,-2.862380903815879,-0.46055896892582027,2.5262545296468417,32.301362042247725,-22.87781258004606,1.2009109674450287,5,1.4960002899169922,1.5969009399414062,0.781099796295166,-0.016699790954589844,-1.5590000152587926,1,-0.05030603370267661,7.187455215666575,29.22319984436035,-1.6425322715357198,29.112199783325195,1.633311996607056,30.016399383544922,-0.05030603370267661 4096,2022-05-04,28.69059944152832,29.13400077819824,27.6200008392334,29.00919914245605,20925000.0,-0.008987679131817305,4.329081375754497,1.7019165129856046,33.56448813748791,39.941747605188425,0.9051579269275507,1.9713047203033156,1.5162537193660768,2.465155063856514,9.867273015344342,1.5139999389648402,-0.7250434809463613,-1.751510429382325,-4.193267962856908,0.6902471040922578,-2.9723891961196145,-0.5306316626450354,2.5239226914450157,36.739834072425545,-12.629935049462354,1.2208787667372907,5,0.49180126190185547,1.569401741027832,1.2061004638671875,0.2435007095336914,-2.3498001098632812,2,-0.026168821624214744,2.6737759184419083,28.9507999420166,7.187455215666575,29.22319984436035,-1.6425322715357198,29.112199783325195,-0.026168821624214744 4097,2022-05-05,27.397199630737305,28.606000900268555,26.88979911804199,28.31139945983887,24845000.0,-0.045080961568160216,1.2830899144397014,2.869430907937159,27.757528325947447,38.98726850250767,1.9269787615325065,3.1406356002489417,2.8295223737246644,3.684450608525772,11.215879695120728,1.8008003234863317,-1.0702744753774098,-2.863920211791992,-5.639990360040116,-0.08785006354386837,-4.251955285916054,-1.4758851376679303,3.457870372862036,15.139955119205098,-27.532380443566666,1.388035074124061,5,1.3147001266479492,2.4977006912231445,2.7355499267578125,1.536900520324707,-2.7435989379882812,3,0.003796011744063632,4.329081375754497,28.69059944152832,2.6737759184419083,28.9507999420166,7.187455215666575,29.22319984436035,0.003796011744063632 4098,2022-05-06,27.090599060058594,27.31940078735352,26.2406005859375,26.899999618530273,14945000.0,-0.011190945600685787,2.3285880327796242,-0.20848772386627196,27.65628136552023,37.72034105878449,2.053465750714782,3.318636608675419,3.116912809439288,3.9241421321973107,12.929064524120696,1.1565990447998047,-1.4281300295654127,-2.980860710144043,-6.077590324123285,0.11586890383519943,-4.529225517133664,-1.4324959031544218,3.288638437273864,27.973367664699193,-9.248519631457196,1.5483648069896208,5,1.296701431274414,2.4797019958496094,3.0421504974365234,1.843501091003418,-3.0103988647460938,4,0.016441136537795886,1.2830899144397014,27.397199630737305,4.329081375754497,28.69059944152832,2.6737759184419083,28.9507999420166,0.016441136537795886 4099,2022-05-09,25.53140068054199,26.60000038146973,25.440000534057614,26.47220039367676,19900000.0,-0.05755496126386628,-1.0647914580115088,-4.936004563239938,18.379940524273422,36.03948126177211,3.1983036214484954,4.697441999287033,4.630398377717423,5.411070123063357,14.830429327686806,1.6505985260009801,-1.5947644467347395,-4.272639083862309,-7.945575384275283,-0.5997027834493345,-6.109107234068798,-2.43617093365582,4.268427649195175,2.380708707968713,-26.631695092263374,1.8364681502064881,5,2.4555997848510778,3.638600349426273,4.6013488769531286,3.402699470520023,-0.2082004547119105,0,0.08919992645942099,2.3285880327796242,27.090599060058594,1.2830899144397014,27.397199630737305,4.329081375754497,28.69059944152832,0.08919992645942099 4100,2022-05-10,26.421600341796875,26.775400161743164,25.458799362182614,25.92919921875,19815000.0,0.034866855618044035,1.1943332708147294,-0.523385707045105,25.17627407048623,34.13709382055619,2.1689487612027563,3.696886033653083,3.6868982672186235,4.445388176268114,16.048137610163042,1.3166007995605504,-1.6330607324576363,-3.192049407958983,-7.155426157830426,0.7713273419124604,-5.173737782894705,-1.2103610330232613,2.680655540631559,26.57281382956761,2.747151725047761,1.9816883749357224,5,1.5654001235961914,2.7484006881713867,3.711149215698242,2.5124998092651367,-2.1303997039794886,1,0.03956606332071666,-1.0647914580115088,25.53140068054199,2.3285880327796242,27.090599060058594,1.2830899144397014,27.397199630737305,0.03956606332071666 4101,2022-05-11,25.6338005065918,27.22780036926269,25.57979965209961,26.203800201416016,15610000.0,-0.029816507138624715,-3.861348982186853,-1.1575921908893638,27.626803134404256,32.1265790011245,2.6246938192114797,4.310441545407926,4.433968803017176,5.159447815183174,17.88175563741162,1.6480007171630824,-1.7844748067677898,-3.728929233551021,-8.0359878804386,0.5781294133365584,-5.882458556994809,-1.5753999101072331,2.8824945200973033,6.121287116783438,-19.729685938473782,2.153529323443789,5,2.2067995071411097,3.5362005233764613,4.498949050903317,3.3002996444702113,-0.7217998504638707,2,0.06858130224247994,1.1943332708147294,26.421600341796875,-1.0647914580115088,25.53140068054199,2.3285880327796242,27.090599060058594,0.06858130224247994 4102,2022-05-12,25.62240028381348,26.07719993591309,24.85420036315918,25.22879981994629,17150000.0,-0.00044473400561062526,-1.1403574361268247,-0.6905274992973027,29.84031238683575,30.77636545719725,2.1760981133077344,4.0425663016638005,4.398103246389468,5.094737713987033,19.728012410483387,1.2229995727539098,-1.7472487288174108,-3.43144950866699,-7.88607992730557,1.023180909971586,-5.65876471798628,-1.2041342993477002,2.401687624054585,31.161763283622605,2.3316527293324754,2.2273152093192885,5,1.444299697875973,3.254700660705563,4.664248943328857,3.4262990951538086,-0.39760017395019887,3,0.02803792930771576,-3.861348982186853,25.6338005065918,1.1943332708147294,26.421600341796875,-1.0647914580115088,25.53140068054199,0.02803792930771576 4103,2022-05-13,26.3656005859375,26.76000022888184,25.97760009765625,25.97760009765625,11025000.0,0.029005881333979744,-3.0329852918043287,0.9857724365186963,30.123848459736408,29.10041777857733,1.1201123243817683,3.0046651920120055,3.6374848365239423,4.280253414572414,21.115249960617184,1.1375999450683594,-1.8745552986262695,-2.40335922241211,-6.775610755093503,1.9688923102692826,-4.589484988752808,-0.21723345607141198,1.0879075638829647,63.67543894893336,34.17504401278807,2.1861257663406963,5,0.7010993957519531,2.511500358581543,3.928798675537113,2.6830987930297887,-1.2856006622314489,4,-0.064933089144254,-1.1403574361268247,25.62240028381348,-3.861348982186853,25.6338005065918,1.1943332708147294,26.421600341796875,-0.064933089144254 4104,2022-05-16,25.98139953613281,26.4783992767334,25.87100028991699,26.17700004577637,8700000.0,-0.014572057577539543,-1.9173892530449073,-0.5041243904357584,34.14539101194461,28.252318601848472,1.1131660086023665,3.0893723088222025,4.0122684645488,4.576145662106928,22.833569427407095,0.6073989868164098,-2.112453131720791,-2.496870231628421,-6.794387701859993,1.8006472386031547,-4.6456289667442086,-0.34811149651263307,1.004233212088625,47.489011209771306,14.370265905790717,2.1487587351157877,5,1.012701034545902,2.895701408386234,4.261899471282966,3.0672998428344798,-0.19099998474120738,0,-0.07317540143194656,-3.0329852918043287,26.3656005859375,-1.1403574361268247,25.62240028381348,-3.861348982186853,25.6338005065918,-0.07317540143194656 4105,2022-05-17,26.441200256347656,26.69260025024414,25.90500068664551,26.572399139404297,8525000.0,0.017697303779782736,3.238951679960561,0.6707491882087693,31.906121610610015,28.06805565441759,0.29048994709043185,2.257034088273649,3.6244868891723314,4.023180553105554,24.108111652976106,0.7875995635986293,-2.2400680409037363,-1.7270996093749993,-5.63738737742645,2.1831881586764474,-3.6822434934007227,0.22804427465072408,-1.5869998931884766,66.86046044437312,31.23463160029256,1.9551438840257234,5,0.28890037536621094,2.4359006881713867,3.802098751068119,2.6074991226196325,0.13920021057128906,1,-0.04228249926926764,-1.9173892530449073,25.98139953613281,-3.0329852918043287,26.3656005859375,-1.1403574361268247,25.62240028381348,-0.04228249926926764 4106,2022-05-18,25.05780029296875,26.11240005493164,24.79999923706055,25.98760032653809,15405000.0,-0.0523198625617155,1.225540757991083,7.086950833018374,23.531553412885273,27.598502886299574,1.2341717083543031,3.239974730871957,5.071995377321841,5.3031453326772,25.585321930657855,1.6412010192871058,-2.4805658522628455,-2.750809669494629,-6.393928894649626,0.8923095556603684,-4.572369282072128,-0.9292500569171303,1.6347999572753906,13.153108441472952,-17.690426427168504,1.821559612577499,5,1.0018997192382848,3.7922000885009766,5.016298770904545,3.9908990859985387,1.5763988494873011,2,-0.030593254243728385,3.238951679960561,26.441200256347656,-1.9173892530449073,25.98139953613281,-3.0329852918043287,26.3656005859375,-0.030593254243728385 4107,2022-05-19,25.44980049133301,25.80680084228516,24.665000915527344,24.775400161743164,11685000.0,0.015643839195025322,-1.5509415309092383,-0.7253176008189014,29.319697764076295,27.78332693058358,0.5999767391408923,2.589099102175311,4.680972058690049,4.803328486520979,27.35597997472307,1.141799926757816,-2.6759222839649937,-2.1101895332336404,-5.680252328255552,1.459873261788271,-3.895220930744596,-0.3251581357226847,1.2427997589111293,37.46061255500141,6.211478802697616,1.7850313975109555,5,0.49660015106200817,3.3327007293701136,4.624298572540283,3.5988988876342773,0.3275985717773402,3,-0.02113178983026731,1.225540757991083,25.05780029296875,3.238951679960561,26.441200256347656,-1.9173892530449073,25.98139953613281,-0.02113178983026731 4108,2022-05-20,25.88220024108887,25.934999465942386,25.12779998779297,25.86000061035156,17405000.0,0.016990300175559803,11.63241944390485,0.03291758583631332,31.795300409148126,29.273922473347437,-0.024429607419531152,1.9632057428515033,4.223387531775632,4.268788702409093,28.56332390775317,0.8071994781494176,-2.7780776868540045,-1.4910497665405238,-4.998234997686367,2.01613546460532,-3.244642382113444,0.2625428490323962,0.7292960357665983,60.031550845401036,29.133574743344965,1.7535926155729216,5,0.06420040130614879,2.9003009796142543,4.48784875869751,3.166499137878418,-0.11820030212402699,4,-0.025399700377170542,-1.5509415309092383,25.44980049133301,1.225540757991083,25.05780029296875,3.238951679960561,26.441200256347656,-0.025399700377170542 4109,2022-05-23,25.79579925537109,26.24740028381348,25.29019927978516,25.971200942993164,16840000.0,-0.0033382395975987134,1.6303943895989281,-7.901108342638752,32.45311560203717,30.082460421297544,0.11557433632777148,1.7847936781565927,4.278966948201369,4.252886670073973,29.33626777590889,0.9572010040283203,-2.703106116735203,-1.3512407302856495,-4.634636015415026,1.9321545548437271,-2.992938372850336,0.290456912279037,0.7378372070312551,55.77030533015487,24.01506472518237,1.641697642564688,5,0.15060138702392933,2.986701965332035,4.90219974517823,3.2529001235961985,0.34940147399903054,0,-0.027748678169605356,11.63241944390485,25.88220024108887,-1.5509415309092383,25.44980049133301,1.225540757991083,25.05780029296875,-0.027748678169605356 4110,2022-05-24,25.332799911499023,25.57379913330078,24.618200302124023,25.57379913330078,18520000.0,-0.017948633391371427,6.930306363916963,1.3739846239166325,31.73719547365235,30.539170681214,0.45581954269308156,2.0844089714822154,4.707347124048958,4.610292759532825,30.03902455085359,1.1775989532470668,-2.6203842523500356,-1.6426700592041001,-4.928870434151875,1.643530315743675,-3.2857702466779877,0.0004301282697873887,1.126091129028321,43.8619946848987,12.211108077899983,1.6431001874738866,5,0.35630035400390625,3.4263010025024414,5.659648895263679,3.7158994674682653,0.8031997680664062,1,0.018063524027790656,1.6303943895989281,25.79579925537109,11.63241944390485,25.88220024108887,-1.5509415309092383,25.44980049133301,0.018063524027790656 4111,2022-05-25,25.775400161743164,26.10140037536621,24.743600845336914,24.899999618530273,12640000.0,0.017471430390260112,-1.2854767095052957,-3.632379128315117,40.2795471859627,31.69908565889477,0.039579736933522014,1.420290592352405,4.220578641539184,4.063272037036327,30.859638714291847,1.3577995300292969,-2.2562154508379564,-1.0132098197937012,-4.1116166166385675,2.085196977051165,-2.562413218216136,0.5359935786287338,0.5730494344799801,71.02871793671034,35.74892662678515,1.5492033984224338,5,-0.08629989624023438,2.983700752258301,5.342048645019538,3.3982992172241246,1.4787998199462855,2,0.031231340740563773,6.930306363916963,25.332799911499023,1.6303943895989281,25.79579925537109,11.63241944390485,25.88220024108887,0.031231340740563773 4112,2022-05-26,26.818199157714844,26.97500038146973,25.93020057678223,26.083200454711914,11275000.0,0.04045714089511754,-1.0073032688816022,0.8396141728509114,48.49973611760079,33.74085095421304,-0.9116239552341838,0.1323932288807228,3.1054298268074803,2.939444063460833,31.678534003545817,1.199600219726566,-2.0002106750430855,0.18949918746948313,-2.5122125149964205,2.8912108899353868,-1.161356663763467,1.5403550387024332,-2.1999988555908203,93.34685936541476,54.78234222341929,1.3508558512329514,5,-1.0215988159179688,1.840001106262207,4.434901237487793,2.4059019088745117,0.028400421142581678,3,-0.006861013082075651,-1.2854767095052957,25.775400161743164,6.930306363916963,25.332799911499023,1.6303943895989281,25.79579925537109,-0.006861013082075651 4113,2022-05-27,28.04840087890625,28.133399963378906,27.155799865722656,27.155799865722656,12685000.0,0.045871898927915655,-1.190452583443737,1.2144252901899826,64.38383966539988,37.100678582374734,-2.0987202779643432,-1.245446657053865,1.8100013536551067,1.6483878326762493,32.02313147347686,1.3152008056640625,-1.7063922294472,1.472890853881836,-1.0595352775676403,4.005316985331312,0.2066777881570978,2.739103919606574,-3.383064575195313,97.5819557162135,52.19155214454698,1.2662130657247381,5,-1.6726007461547852,-0.3669004440307617,3.226499557495117,1.1757001876831055,-1.0236015319824219,4,-0.08096724749480466,-1.0073032688816022,26.818199157714844,-1.2854767095052957,25.775400161743164,6.930306363916963,25.332799911499023,-0.08096724749480466 4114,2022-05-31,28.05100059509277,28.287599563598636,27.5403995513916,27.899999618530273,12860000.0,9.268678801843677e-05,1.3941086597811978,0.1691696226334419,60.36276438074269,40.26252777905614,-1.9856905555482527,-1.4128024306759777,1.725269981593435,1.6011826289718343,31.806905442496912,0.7472000122070348,-1.4423576439743542,1.5341005325317347,-0.7856418995124734,3.853842964575943,0.37422931650963065,2.693971748553839,-3.2469417449951123,93.55210617198453,43.890221476799184,1.1598712160221034,5,-1.5981006622314418,-0.47490024566650035,3.1550998687744176,1.1731004714965856,-1.2653999328613246,1,-0.08153009189012717,-1.190452583443737,28.04840087890625,-1.0073032688816022,26.818199157714844,-1.2854767095052957,25.775400161743164,-0.08153009189012717 4115,2022-06-01,27.494400024414066,28.268999099731445,26.98859977722168,28.02700042724609,10670000.0,-0.01984244978327354,1.518989099232631,-3.5271321746160424,62.19169261672024,44.55809880170447,-1.4125246320600162,-1.023375061802593,2.2222167346313633,2.1010512455938297,31.7528035650651,1.2803993225097656,-1.235911656180928,1.0503199577331586,-1.0264338874267018,3.127073802893019,0.011943035153230142,2.088696880313087,-2.4813287315063484,77.61851506612219,21.52169101839742,1.03837692257993,6,-1.041500091552738,0.08170032501220348,3.4157009124755824,1.7297010421752894,-1.6926002502441442,2,-0.049071785303403725,1.3941086597811978,28.05100059509277,-1.190452583443737,28.04840087890625,-1.0073032688816022,26.818199157714844,-0.049071785303403725 4116,2022-06-02,27.939800262451172,27.9552001953125,27.2096004486084,27.2096004486084,10800000.0,0.01619967111999565,-1.0421800514582,-1.3710087524531405,64.36772366328262,48.452323901616275,-1.5713672278129458,-1.610477310320796,1.7094188554228147,1.6083290573017237,31.209438148904507,0.7455997467041016,-1.051007824981518,1.5332601547241218,-0.394293553487401,3.4608138629356446,0.5694833006183586,2.497037008829885,-2.730257273301998,85.24648126632324,24.921690798899576,0.9637768541057615,6,-1.4869003295898438,-0.36369991302490234,2.765200614929199,1.2843008041381836,-2.710599899291992,3,-0.06456025332829252,1.518989099232631,27.494400024414066,1.3941086597811978,28.05100059509277,-1.190452583443737,28.04840087890625,-0.06456025332829252 4117,2022-06-03,27.50119972229004,27.843000411987305,27.28160095214844,27.57999992370605,5695000.0,-0.015698055678321277,-1.167574931880125,-0.10791594289967776,57.31700093179831,51.288068404132964,-0.9065025552259804,-1.2265728829379157,2.0848836692766817,2.0139330736339573,30.23382860465661,0.6581993103027308,-0.882548214732644,1.0894596099853509,-0.8498719756775834,3.028791195648285,0.11979381715388371,2.059125402816818,-2.106973338673896,39.46112620218769,-19.595481483233094,0.9696657928314675,6,-1.048299789428711,0.07490062713623047,3.203801155090332,1.7229013442993164,-1.9897994995117188,4,-0.008981416923436791,-1.0421800514582,27.939800262451172,1.518989099232631,27.494400024414066,1.3941086597811978,28.05100059509277,-0.008981416923436791 4118,2022-06-06,27.535999298095703,27.81879997253418,27.36400032043457,27.81879997253418,7295000.0,0.001265383916231766,2.216397223964551,3.588831872973004,60.4890239853396,54.40316933561101,-0.7621930668276526,-1.2925637082477905,1.9704027567665605,1.9338214023364486,28.876067387247346,0.4547996520996094,-0.47442980719253214,1.1019891738891587,-0.8799276772664832,3.0839060250448007,0.11103074831133952,2.092947599466978,-1.9681705236806089,42.14007782101156,-17.620504383640885,0.9909584255778202,6,-1.083099365234375,-0.10629940032958984,3.169001579284668,1.6881017684936523,-2.2192001342773438,0,-0.025036306537310038,-1.167574931880125,27.50119972229004,-1.0421800514582,27.939800262451172,1.518989099232631,27.494400024414066,-0.025036306537310038 4119,2022-06-07,27.808799743652344,27.88279914855957,27.11020088195801,27.114999771118164,8760000.0,0.009907047229461119,-1.1967606966698694,-2.453317955877493,59.46618758528621,57.48416845912588,-0.8039662654083877,-1.4609001723995334,1.6256184380841177,1.6256298759091194,27.148833549220186,0.772598266601559,-0.14298684808620976,1.2609196662902846,-0.7638734375554073,3.2857127701359765,0.24852311436744046,2.273316218213129,-2.0777847218862355,64.05813811451844,4.981016114766803,1.0123965519228455,6,-1.2931995391845703,-0.8600997924804688,2.8962011337280273,1.4153013229370117,-1.809000015258789,1,-0.028192529125874,2.216397223964551,27.535999298095703,-1.167574931880125,27.50119972229004,-1.0421800514582,27.939800262451172,-0.028192529125874 4120,2022-06-08,27.466999053955078,27.939800262451172,27.432600021362305,27.7593994140625,9745000.0,-0.0122910982440112,-1.8084299685275542,-0.4214476386319213,69.48558382055754,60.72928364074753,-0.14258726069107652,-1.0927932709720878,1.8778965851792329,1.9445867941627206,25.504933511274963,0.5072002410888672,0.149953868421548,0.8668490409851088,-1.1977997241848506,2.9314978061550683,-0.16547534159987265,1.8991734235700903,-1.5825889596790184,42.22467005099034,-21.725406344758383,1.03232438258498,6,-0.3580989837646449,-0.5182991027832031,3.0807018280029297,1.7571020126342773,-1.0837993621826172,2,-0.024807893661230374,-1.1967606966698694,27.808799743652344,2.216397223964551,27.535999298095703,-1.167574931880125,27.50119972229004,-0.024807893661230374 4121,2022-06-09,27.39179992675781,27.81999969482422,27.25979995727539,27.25979995727539,8765000.0,-0.002737799169452493,-7.487876773690142,-0.4514357281705271,66.55526486518123,62.7354535015898,0.2078704862497709,-0.9266459339799233,1.8510403202061312,1.9992428285446806,24.33325578322619,0.5601997375488281,0.4567109446125599,0.7037499427795382,-1.3372265575708617,2.744726443129938,-0.31673830739566,1.7242381929547363,-1.3631984643223944,33.94397963899144,-31.97889930257437,1.0204882501751993,6,0.2462997436523473,-0.5156993865966761,3.105450630187992,1.8323011398315465,-0.5412006378173793,3,-0.05804657440691541,-1.8084299685275542,27.466999053955078,-1.1967606966698694,27.808799743652344,2.216397223964551,27.535999298095703,-0.05804657440691541 4122,2022-06-10,26.34079933166504,26.86759948730469,26.035600662231445,26.76860046386719,15625000.0,-0.03836916879880159,1.6589962176050332,-3.2409184174783676,53.536497831957575,61.53019329787399,1.3231764866341607,0.19071281392479023,2.7961395358940493,3.029888472349505,23.07531920385913,1.3561992645263636,0.8086808833453283,-0.38317060470581055,-2.369741200568253,1.603399991156632,-1.37645590263703,0.6101146932254089,1.9468002319335973,16.027661669416208,-48.54852670111643,0.9932852979312209,6,0.82080078125,0.27130126953125,3.380401611328125,2.8833017349243164,1.1568012237548828,4,-0.04220065437306508,-7.487876773690142,27.39179992675781,-1.8084299685275542,27.466999053955078,-1.1967606966698694,27.808799743652344,-0.04220065437306508 4123,2022-06-13,24.653600692749023,25.70359992980957,24.278400421142575,25.4192008972168,18360000.0,-0.06405267424393557,1.136093160608288,1.7896170599801087,42.93596158596387,59.593881876231904,2.7694145972803312,1.8372745086109,4.350528556875368,4.689930330552301,22.85382941094224,2.0623989105224645,0.9980800554859144,-1.984769248962401,-4.173599795192949,0.20406129726814726,-3.079184522077675,-0.8903539758471268,3.5889588928222693,10.247454194250222,-53.15234175064448,1.0944152731152743,6,1.6200990676879883,1.629399299621582,4.649799346923828,4.570500373840332,2.7071990966796875,0,0.03479408710799747,1.6589962176050332,26.34079933166504,-7.487876773690142,27.39179992675781,-1.8084299685275542,27.466999053955078,0.03479408710799747 4124,2022-06-14,24.0802001953125,24.90399932861328,23.925600051879886,24.46759986877441,11425000.0,-0.02325828606468705,-1.8090707219504099,0.5060077978051475,42.35753830814135,57.390086953056475,3.040012791211492,2.383122880561892,4.773974675853822,5.247649803257772,22.624469680497853,0.9783992767333949,1.0165676808890467,-2.463109779357911,-4.920710038122966,-0.005509520592855921,-3.6919099087404383,-1.2343096499753834,4.003793023681645,3.851331157461415,-59.457888588747366,1.228800129382528,6,1.8601999282836914,2.0263996124267614,4.8986005783081055,5.1439008712768555,2.8663997650146484,1,0.0513533508224977,1.136093160608288,24.653600692749023,1.6589962176050332,26.34079933166504,-7.487876773690142,27.39179992675781,0.0513533508224977 4125,2022-06-15,25.323200225830078,25.79999923706055,24.64299964904785,24.671199798583984,15645000.0,0.05161917344688627,-2.2665115803191216,-1.6830174930702388,47.48649383897691,55.51439475035584,1.6278222774020037,1.1089257712465894,3.3815983912090672,4.00946270366213,22.272871574765475,1.7197990417480504,0.7890098018911225,-1.1642097473144517,-3.6817185662052907,1.3532990715763873,-2.422964156759871,0.0945446621309678,2.511289403137212,35.887435858882384,-25.352890422276303,1.2587544094454193,6,0.6094999313354492,0.7833995819091832,3.255300521850586,3.8468008041381836,1.2541999816894531,2,0.02671856228792646,-1.8090707219504099,24.0802001953125,1.136093160608288,24.653600692749023,1.6589962176050332,26.34079933166504,0.02671856228792646 4126,2022-06-16,24.291200637817386,24.94980049133301,24.117000579833984,24.94980049133301,15420000.0,-0.04075312673001086,1.52900120476346,-1.01012181279912,35.93705916481814,53.13884566513582,2.3332013739386284,2.192984381799082,4.253057239085713,5.028133749813197,21.392625307094455,1.2061996459960938,0.5704111477194616,-2.1578793525695765,-4.787866683258674,0.47210797811952077,-3.472873017914125,-0.8428856872250279,3.3087556165246603,12.426942763322106,-42.90345897310634,1.3149936653445478,6,1.641499519348141,1.815399169921875,4.287300109863278,4.878800392150875,2.037399291992184,3,0.08612168188583391,-2.2665115803191216,25.323200225830078,-1.8090707219504099,24.0802001953125,1.136093160608288,24.653600692749023,0.08612168188583391 4127,2022-06-17,24.91200065612793,25.193199157714844,24.36140060424805,24.37660026550293,19630000.0,0.025556580243467186,-1.9402579540321574,-0.812937305963579,31.27567030599056,49.892917478541484,1.4600378851749056,1.6125017251367098,3.510334002665033,4.412862546749089,20.30511274267778,0.9019985198974574,0.37428715655486045,-1.51018934249878,-4.1936494179068795,1.1732707329093195,-2.8519193802028298,-0.16845930479473026,2.467494226066389,52.62489506219931,2.5300151077267756,1.3417300377040502,6,1.0206995010375977,1.1945991516113317,3.5932998657226562,4.258000373840332,5.28800010681152,4,0.07781786214491127,1.52900120476346,24.291200637817386,-2.2665115803191216,25.323200225830078,-1.8090707219504099,24.0802001953125,0.07781786214491127 4128,2022-06-21,25.22480010986328,25.568199157714844,25.17519950866699,25.279600143432614,8920000.0,0.012556175557839389,-4.1038505839658255,-0.10235336867304398,33.73016509170333,47.03335942369894,0.8771604999744724,1.3153657477227867,3.0810263763159327,4.110641206775643,19.169058094592927,0.6561985015869141,0.10357589924733546,-1.1645198822021499,-3.891580966508627,1.5625412021043275,-2.5280504243553885,0.1990106599510888,1.94746108251217,69.31288000203497,23.694093803638665,1.3635305421532389,6,0.7079000473022461,0.8817996978759801,2.747100353240967,3.6523008346557617,5.552799224853519,1,0.09010182184428661,-1.9402579540321574,24.91200065612793,1.52900120476346,24.291200637817386,-2.2665115803191216,25.323200225830078,0.09010182184428661 4129,2022-06-22,25.07999992370605,25.41580009460449,24.60140037536621,24.8257999420166,8785000.0,-0.005740389835660609,-1.316929571809179,-4.638682955692693,35.409010525966295,43.2470735020777,0.6640005343187667,1.479653058284157,3.1053625952521493,4.269538560807927,18.45734230363098,0.8143997192382777,-0.08588327922801398,-1.273530101776128,-4.051697956606901,1.504637753054645,-2.6626140291915164,0.11555382563926031,1.8974616002396658,57.219258003390514,15.00181037422167,1.3890839274153868,6,0.7927999496459996,1.0265998840332102,2.891900539398197,3.797101020812992,6.204401016235359,2,0.09094098375840942,-4.1038505839658255,25.22480010986328,-1.9402579540321574,24.91200065612793,1.52900120476346,24.291200637817386,0.09094098375840942 4130,2022-06-23,25.7903995513916,25.85260009765625,25.09900093078613,25.300600051879886,9590000.0,0.028325344092767324,1.4539187250402268,1.9268274382100163,37.413621909962394,40.009113173720046,-0.34557630891167435,0.8488124603216036,2.3012377491367744,3.55679118854005,17.156955948822443,0.7726001739501989,-0.30595980137141154,-0.5860104560852051,-3.3361792579631135,2.1641583457927034,-1.9610948570241575,0.7890739448537474,1.0039502842301644,96.41619246687195,57.17789406579344,1.3750844009389538,6,-0.39379978179931285,0.3162002563476598,2.1452012062072754,3.0867013931274414,5.357200622558594,3,0.04483065129067221,-1.316929571809179,25.07999992370605,-4.1038505839658255,25.22480010986328,-1.9402579540321574,24.91200065612793,0.04483065129067221 4131,2022-06-24,26.580400466918945,26.580799102783203,25.920000076293945,25.98119926452637,11565000.0,0.03063158885744044,1.2026690233078596,1.2233601769497984,44.82115118903564,39.0407413245065,-1.4111787433622638,0.1288168665738425,1.4111288887631446,2.7448829560783174,16.135026295643794,0.7903995513916016,-0.5362339724151965,0.16374044418335032,-2.5729222595957957,2.9004031479624963,-1.2045909077062227,1.5320717960729233,0.04182438167830682,99.98203856294752,58.26150078888496,1.3683313518895737,6,-1.3272008895874023,-0.47380065917968395,1.2232003211975098,2.2967004776000977,4.416599273681641,4,-0.0001128748757246445,1.4539187250402268,25.7903995513916,-1.316929571809179,25.07999992370605,-4.1038505839658255,25.22480010986328,-0.0001128748757246445 4132,2022-06-27,26.63419914245605,27.012399673461914,26.407400131225586,26.982999801635746,9980000.0,0.0020239979305074485,1.968591483387927,-0.5821094113078452,44.93882417471134,39.2632816121451,-1.5857393182183799,0.06379751231955666,1.218780766015609,2.6606866279987287,15.82172582538462,0.6049995422363281,-0.8255616206284877,0.22673912048339417,-2.5054733962615074,2.958951637228296,-1.1393671378890566,1.592845378855845,-2.7085990905761648,84.31353624596325,40.88440240956575,1.3661062583724508,6,-1.1651992797851527,-0.5275993347167898,0.8206510543823278,2.2158012390136754,5.066400527954109,0,-0.011473940365615998,1.2026690233078596,26.580400466918945,1.4539187250402268,25.7903995513916,-1.316929571809179,25.07999992370605,-0.011473940365615998 4133,2022-06-28,25.77739906311035,26.92340087890625,25.75,26.636999130249023,9015000.0,-0.03216916997440045,-1.5664986817074391,2.464445076337497,39.30053153816555,38.923614193258906,-0.6177246124148077,0.7818206913278729,1.9157272152343197,3.4907014836351564,16.688803534852205,1.17340087890625,-1.1244184630404135,-0.5165108680725083,-3.148504202237987,2.1154824660929705,-1.8325075351552478,0.7994857990102311,-1.7900630187988256,48.7764010828617,7.628014581081203,1.31599666708274,6,-0.21269893646240234,0.3292007446289098,1.5870518684387207,3.0051021575927734,5.909200668334957,1,0.17156896586041603,1.968591483387927,26.63419914245605,1.2026690233078596,26.580400466918945,1.4539187250402268,25.7903995513916,0.17156896586041603 4134,2022-06-29,25.763999938964844,25.93819999694824,25.5398006439209,25.84000015258789,8080000.0,-0.0005198012457620083,1.925106430652078,0.08841345705803257,40.70881568935633,38.17053884330106,-0.3803594051617196,0.6483392011338509,1.7744673825733415,3.4888227668466882,17.781530349097633,0.3983993530273402,-1.271733062380612,-0.4155599594116204,-2.9218474519006,2.0907275330773594,-1.6687037056561103,0.8375837868328695,-1.7161626220703106,34.75485759171919,-5.9989001069445465,1.2531437462444899,6,-0.19929981231689453,0.3425998687744176,1.6004509925842285,3.0185012817382812,6.251598358154297,2,0.1945970892574609,-1.5664986817074391,25.77739906311035,1.968591483387927,26.63419914245605,1.2026690233078596,26.580400466918945,0.1945970892574609 4135,2022-06-30,26.14520072937012,26.436199188232425,25.40060043334961,25.64559936523437,13045000.0,0.01479586986913306,-1.0929659718407658,-6.573683682176473,43.41858260523341,39.00181922556942,-0.7070512965361075,0.16957116902439395,1.2125946168107937,3.082909329277175,18.348791739189153,1.035598754882816,-1.1858674680163688,0.03310079574585245,-2.3956036362226314,2.4618052277143363,-1.1812514202383895,1.2474530117300944,-2.0380721653442393,46.196838755714396,4.392425046046057,1.214352215984242,6,-0.45830059051514027,-0.038600921630859375,1.2192502021789515,2.6373004913330043,6.290998458862301,3,0.19656380778129523,1.925106430652078,25.763999938964844,-1.5664986817074391,25.77739906311035,1.968591483387927,26.63419914245605,0.19656380778129523 4136,2022-07-01,26.13599967956543,26.35619926452637,25.811199188232425,26.04159927368164,8885000.0,-0.0003519211766599417,1.038147002913782,0.18895145742264033,48.78511956458279,40.94731358763523,-0.4566695459197554,0.03869084793912947,1.0498322588479034,3.076833311053207,18.946708639675563,0.5450000762939453,-1.03730097917515,0.11408977508544993,-2.1577410499528504,2.3859206001237503,-1.0218256374337003,1.2500051876046,-1.9707656933508275,45.62598293349364,0.5378098020616164,1.1359154125191495,7,-0.3290996551513672,-0.029399871826168322,1.0881009101867676,2.623101234436035,6.64579963684082,4,0.19175086301761435,-1.0929659718407658,26.14520072937012,1.925106430652078,25.763999938964844,-1.5664986817074391,25.77739906311035,0.19175086301761435 4137,2022-07-05,27.25419998168945,27.458799362182614,25.409799575805664,25.68860054016113,14420000.0,0.04278391168631246,1.0751485227886222,16.584668538985312,66.54367271978077,44.593258879643834,-1.3496158304206212,-1.1583521615024246,-0.17190735465484153,1.9473367780664965,19.31777362135919,2.0489997863769496,-0.9924383958358689,1.2446400642394977,-0.9957998685599811,3.4850799970389765,0.1244200978397565,2.364860030639239,-3.0320226817299023,90.05930002066556,38.888352840197136,1.12021996639974,7,-1.2241001129150355,-1.1476001739501882,-0.030099391937252307,1.5049009323120153,5.91159820556641,1,0.1373292836122766,1.038147002913782,26.13599967956543,-1.0929659718407658,26.14520072937012,1.925106430652078,25.763999938964844,0.1373292836122766 4138,2022-07-06,26.846599578857425,27.38979911804199,26.59900093078613,27.215599060058594,8345000.0,-0.014955507888907649,1.2046240069764445,-0.2356921390064851,67.97764034158749,48.211995525823966,-0.7685962156776398,-0.8485538107165809,0.15124055937359415,2.2937687857911904,19.7088914157353,0.7907981872558594,-0.7366673421399348,0.8715096473693897,-1.2898650274069183,3.032884322145698,-0.20917769001876607,1.9521969847575456,-2.4949573964089566,70.25555816063394,12.557891709521371,1.080687337388154,7,-0.567699432373054,-0.7399997711181641,0.38080072402953746,1.9125013351440394,5.775199890136715,2,0.18080502438660484,1.0751485227886222,27.25419998168945,1.038147002913782,26.13599967956543,-1.0929659718407658,26.14520072937012,0.18080502438660484 4139,2022-07-07,27.024799346923828,27.37240028381348,26.75900077819824,26.89240074157715,7700000.0,0.006637703502932357,-2.073155115984596,-0.35880431299170207,62.83412120462311,51.036495447452936,-0.7173520294015532,-1.1473243841541603,-0.1337454579962838,2.064632477445226,19.903531215515997,0.6133995056152415,-0.46374786501564813,1.0889094352722175,-0.9578329136250119,3.135651784169447,0.06553826082360459,2.1122806097208304,-2.5488708772859923,78.9136021217899,17.694644909315997,1.0233711744486145,7,-0.5950994491577148,-0.9181995391845668,0.0038509368896484375,1.7343015670776367,6.249198913574226,3,0.17250083246416859,1.2046240069764445,26.846599578857425,1.0751485227886222,27.25419998168945,1.038147002913782,26.13599967956543,0.17250083246416859 4140,2022-07-08,26.785600662231445,27.04999923706055,26.572200775146484,26.872600555419922,7710000.0,-0.008851080876558282,1.1629761385663957,-0.6571058128646546,71.36934084630032,53.98629429826011,-0.3599956218457194,-1.0137682048897432,0.04384150766441408,2.256262098296773,20.145855718446555,0.47779846191406605,-0.22020205593479503,0.8837806701660149,-1.0765082783927653,2.844069618724795,-0.09636380411337697,1.8639251444454068,-2.1903573568918198,67.14500877808673,-0.2356559540397427,0.9801444742793908,7,-0.35590076446533203,-0.6883010864257812,0.22889947891235352,1.9735002517700195,7.054998397827148,4,0.19525407329252698,-2.073155115984596,27.024799346923828,1.2046240069764445,26.846599578857425,1.0751485227886222,27.25419998168945,0.19525407329252698 4141,2022-07-11,25.801799774169922,26.57859992980957,25.77799987792969,26.44219970703125,10100000.0,-0.03672872228878987,-1.3273266613068808,7.360927805669436,57.176493898508774,55.34603537868206,0.5607107741460702,-0.16358059618941567,0.9292016726510646,3.185501485861373,20.49094607516408,1.0076007843017543,0.0017402350893647167,-0.02052021026611328,-1.8510530307535973,1.8100126102213707,-0.9357866205098553,0.8947461999776287,-1.092014226556575,19.131295228556088,-48.04564002240842,0.9152664102437419,7,0.6279001235961914,0.13860034942626953,1.212700366973877,2.957301139831543,8.491798400878906,0,0.2571293271062498,1.1629761385663957,26.785600662231445,-2.073155115984596,27.024799346923828,1.2046240069764445,26.846599578857425,0.2571293271062498 4142,2022-07-12,25.22920036315918,26.059999465942386,25.12660026550293,25.79999923706055,10155000.0,-0.022192227519879038,-1.4056709278918211,0.8913162613103697,50.03406190674036,56.538649864079254,1.020353193326926,0.33884334944039196,1.3784356243955145,3.698685028142563,20.04845830408183,0.9333992004394567,0.15184709212412173,-0.5375396728515618,-2.3692904529001275,1.294211107197004,-1.4534150628758447,0.3783357171727211,-0.4094542629630631,4.533410643132132,-59.79676354489685,0.9158753900242823,7,1.0634994506835938,0.7034997940063477,1.7852997779846191,3.529900550842285,8.880598068237305,1,0.2993594265585888,-1.3273266613068808,25.801799774169922,1.1629761385663957,26.785600662231445,-2.073155115984596,27.024799346923828,0.2993594265585888 4143,2022-07-13,25.51140022277832,25.702600479125977,24.672199249267575,24.73080062866211,11685000.0,0.011185446052869086,-1.295385452096517,-1.3675562966353925,53.269868770380874,57.93432242863754,0.7782999352708408,0.13091477306268473,1.0027554793769156,3.3554118162195437,18.62914532682458,1.030401229858402,0.17574783123734505,-0.29822978973388814,-2.0590343362265493,1.462574756758773,-1.1786320629802205,0.5821724835124442,1.9473991394042933,31.07920346574768,-32.739733776498824,0.8804022732463308,7,0.5540990829467738,0.42129993438720703,1.5030999183654785,3.2477006912231445,8.70319938659668,2,0.30003833179031747,-1.4056709278918211,25.22920036315918,-1.3273266613068808,25.801799774169922,1.1629761385663957,26.785600662231445,0.30003833179031747 4144,2022-07-14,25.31679916381836,25.39240074157715,24.720600128173828,25.29999923706055,7915000.0,-0.007628003843795583,6.997479621262006,0.021521823588480978,46.10577301588944,58.23289914093266,1.0088900504045633,0.4457633331733959,1.096109199439148,3.5081272086859627,16.951774894478504,0.7908000946044922,0.1860683293465364,-0.5546607971191406,-2.1376327518108944,1.0283111575726132,-1.3461467744650157,0.2368251802267345,2.086268196105955,27.109088983934637,-31.240399393327262,0.7914859773458761,7,0.7487001419067347,0.615900993347168,1.6245007514953613,3.4423017501831055,8.128402709960945,3,0.28854359739187574,-1.295385452096517,25.51140022277832,-1.4056709278918211,25.22920036315918,-1.3273266613068808,25.801799774169922,0.28854359739187574 4145,2022-07-15,25.999799728393555,26.13559913635254,25.540000915527344,25.708200454711914,10385000.0,0.02697815628886091,1.1150576744627096,17.357175295189865,45.140440971752156,57.82793485284036,0.3387148291948314,-0.19388994159589856,0.3264919279599212,2.7824890146235717,15.885439615151126,0.8187999725341797,0.3491300269256179,0.09450979232788015,-1.4679136969176945,1.6569332815734548,-0.6867019522949072,0.8757215369506675,1.3486502693176234,69.63911063798713,15.871954370416432,0.7812117446227871,7,0.06569957733153942,-0.06709957122802734,0.7323503494262695,2.75930118560791,6.788801193237305,4,0.2797790216884086,6.997479621262006,25.31679916381836,-1.295385452096517,25.51140022277832,-1.4056709278918211,25.22920036315918,0.2797790216884086 4146,2022-07-18,26.38319969177246,27.08419990539551,26.239999771118164,26.29999923706055,12735000.0,0.014746266024511234,-7.309081522504377,0.2853246294527684,48.0090159822174,55.76852854866665,-0.006629376317345503,-0.43482013881344983,-0.13246712690773776,2.372062785961731,14.198503821799886,1.0844001770019567,0.5117223139987459,0.3733098030090325,-1.0031719424173424,1.7497915484354074,-0.31493106970415496,1.06155067572222,0.9117252909698443,70.93698080711185,20.164854225742104,0.6882408727131873,7,-0.35220050811767933,-0.5103998184204102,0.6456003189086914,2.375901222229004,6.21980094909668,0,0.282657124814611,1.1150576744627096,25.999799728393555,6.997479621262006,25.31679916381836,-1.295385452096517,25.51140022277832,0.282657124814611 4147,2022-07-19,26.85059928894043,26.95639991760254,26.59679985046387,26.71139907836914,8095000.0,0.017715804096109178,1.0501628416548208,1.6730703101717777,59.073384849579455,54.779166827332425,-0.600443455980475,-0.7900441123609099,-0.6298559351443629,1.896421223055846,12.677668766153689,0.5732002258300781,0.6376321651837671,0.7437794685363777,-0.5791644395746722,2.0667233766474276,0.08230751448085272,1.4052514225919026,0.3918711791323801,90.31506828733255,37.66744599777708,0.6614719540555257,7,-0.8282995223999023,-1.1583995819091797,0.40650081634521484,1.9085016250610352,6.011999130249016,1,0.2772004753418713,-7.309081522504377,26.38319969177246,1.1150576744627096,25.999799728393555,6.997479621262006,25.31679916381836,0.2772004753418713 4148,2022-07-20,27.497600555419922,27.59239959716797,26.86000061035156,26.86000061035156,12660000.0,0.024096343605484627,-1.2973621390067043,4.580452446527204,63.238435926043536,54.82409068526803,-1.279994026654606,-1.326028645467634,-1.290062349009112,1.2270628237042942,11.660382159971379,0.7418003082275391,0.7229881362364878,1.2771407127380385,-0.1154251858354094,2.6697066113114865,0.5808577634513128,1.9734236620247643,-2.8254013061523473,96.69896722345831,40.06181009944865,0.6962829492867245,7,-1.3653011322021484,-1.738600730895996,-0.6107501983642578,1.261500358581543,5.767200469970703,2,0.2404645402659784,1.0501628416548208,26.85059928894043,-7.309081522504377,26.38319969177246,1.1150576744627096,25.999799728393555,0.2404645402659784 4149,2022-07-21,27.36079978942871,27.44239997863769,26.59239959716797,26.894399642944336,15890000.0,-0.0049750073907538495,1.7001260254717059,0.7314933918859857,59.642708220488785,53.5211315046223,-1.2186761560426227,-1.0641547089103653,-1.118063314452698,1.336527320355657,10.13934522675365,0.9052009582519531,0.5461812903610657,1.0262999534606934,-0.3464432034000282,2.399043110321415,0.3399283750303326,1.7126715318910541,-2.6301965332031294,88.71565208986961,29.4872892356521,0.6863715784303603,7,-1.2285003662109375,-1.6017999649047852,-1.0824499130249023,1.2284011840820312,5.196401596069343,3,0.250497056836561,-1.2973621390067043,27.497600555419922,1.0501628416548208,26.85059928894043,-7.309081522504377,26.38319969177246,0.250497056836561 4150,2022-07-22,26.94659996032715,27.70000076293945,26.711000442504886,27.5049991607666,9685000.0,-0.015138440114663476,1.0856132701574308,-1.197253484263561,56.04185918232146,53.39506098060149,-0.8708120754851905,-0.589097311712127,-0.7014507293814418,1.7122901413684097,9.070884589435094,0.9890003204345632,0.3696840998499731,0.5542901039123542,-0.8193561696503728,1.9279363774750813,-0.1325330328690093,1.2411132406937178,-2.158760777282719,48.397240355811846,-12.03323297221337,0.6868231367813641,7,-0.7604999542236364,-1.0380992889404297,-0.9230999946594238,1.466200828552246,5.835000991821296,4,0.24116593273436715,1.7001260254717059,27.36079978942871,-1.2973621390067043,27.497600555419922,1.0501628416548208,26.85059928894043,0.24116593273436715 4151,2022-07-25,26.57740020751953,27.0846004486084,26.26040077209473,27.0846004486084,16495000.0,-0.013701162794236832,2.2499971795922677,0.908311187927395,44.3213890430549,52.76031955130311,-0.4246834468571947,-0.23203016266210597,-0.3086815792578328,2.051820501202265,8.501624789140363,0.8241996765136683,0.22708614618354162,0.18524036407470845,-1.1883200738023696,1.5588008019517865,-0.5015398548638288,0.8720205830132457,-1.6730745612793,22.019966479632593,-33.23078082726784,0.6867802189385389,7,-0.3913002014160192,-0.6688995361328125,-0.5577502250671387,1.8354005813598633,5.672599792480469,0,0.2337023435555594,1.0856132701574308,26.94659996032715,1.7001260254717059,27.36079978942871,-1.2973621390067043,27.497600555419922,0.2337023435555594 4152,2022-07-26,26.32859992980957,26.54199981689453,25.832599639892575,26.36319923400879,25150000.0,-0.009361347451868784,2.6175386381099846,0.06821626134273971,45.53479502847833,51.90086691331393,-0.003948348957806047,-0.007692915289361224,-0.03834951579892021,2.2664474883677315,8.335308016318733,0.7448005676269567,0.03652465073292177,-0.04827995300292898,-1.4172950895765943,1.3207351835707364,-0.7327875212897617,0.6362276152839037,-1.3124472789013701,26.560993446748892,-25.685006801226667,0.6845075682868328,7,-0.11829948425292969,-0.2978992462158203,-0.30894994735717773,2.084200859069824,5.607400894165039,1,0.23831121775509279,2.2499971795922677,26.57740020751953,1.0856132701574308,26.94659996032715,1.7001260254717059,27.36079978942871,0.23831121775509279 4153,2022-07-27,30.20000076293945,30.589799880981445,28.668800354003906,28.67499923706055,71630000.0,0.14704165217485143,-1.4990248622897127,-44.0760749724364,66.72284747282808,54.191652964084895,-3.509377966533666,-3.7215826657621776,-3.8667478411800893,-1.6059729706179766,8.461544770099355,4.261199951171875,0.11424465139827333,3.601990795135496,1.441027689631909,5.762953900639083,2.521509242383704,4.682472347887288,-5.076494187550001,91.80612338586835,41.15986114636498,1.0804815527517935,7,-2.135100364685055,-2.6044006347656214,-4.180350780487057,-1.787199974060055,2.0629997253418004,2,0.08816548307897598,2.6175386381099846,26.32859992980957,2.2499971795922677,26.57740020751953,1.0856132701574308,26.94659996032715,0.08816548307897598 4154,2022-07-28,30.7775993347168,30.97360038757324,29.81999969482422,30.17700004577637,20740000.0,0.019125780039256357,1.3243986941040866,0.3938352052430166,70.30104556897543,56.98727569710971,-3.610593472307869,-4.115310551264397,-4.381359697655885,-2.1748910733009446,8.509709495703058,1.1536006927490199,0.325155291421126,3.928909397125249,1.111745727061514,6.746073067188984,2.5203275620933816,5.337491232157117,-5.326115160991833,96.1874922320355,45.66073822403767,1.4085818350318673,7,-2.374499320983894,-2.990098953247074,-4.757949352264408,-2.364798545837406,1.552799224853505,3,0.08081207580957384,-1.4990248622897127,30.20000076293945,2.6175386381099846,26.32859992980957,2.2499971795922677,26.57740020751953,0.08081207580957384 4155,2022-07-29,31.28440093994141,31.48940086364746,30.645999908447266,30.877599716186523,15490000.0,0.01646657361781112,1.0651318539413739,0.6773255167726895,79.30304221488055,60.46438972296117,-3.675455167607094,-4.445266310995883,-4.832809878363694,-2.63219239999934,9.118662989782674,0.8434009552001953,0.5287171132814628,4.178750991821293,0.7587473284277841,7.598754655214801,2.4687491601245384,5.888752823518047,-5.3911474691085814,96.3760451251993,40.14804070799221,1.7100018316967551,7,-2.6234006881713903,-3.2036008834838903,-5.2947010993957555,-2.8716001510620153,1.4071998596191442,4,0.04068482717633359,1.3243986941040866,30.7775993347168,-1.4990248622897127,30.20000076293945,2.6175386381099846,26.32859992980957,0.04068482717633359 4156,2022-08-01,31.147600173950195,31.59860038757324,30.98200035095215,31.172199249267575,10655000.0,-0.004372810790075232,-2.466004792512082,-0.060469521429466405,83.17784489734467,63.142663061601745,-3.119835693294217,-4.125262532970236,-4.596508159373428,-2.4428758994114688,9.778006152096314,0.6166000366210902,0.8314000522832288,3.7913702011108406,-0.03923651276159035,7.6219769149832715,1.8760668441746233,5.706673558047058,-4.694731963835903,92.1782838164831,28.196312102027314,1.915303356936216,8,-2.4320001602172887,-3.0122003555297887,-5.39600038528442,-2.734799385070801,2.467599868774414,0,0.052459925293532494,1.0651318539413739,31.28440093994141,1.3243986941040866,30.7775993347168,-1.4990248622897127,30.20000076293945,0.052459925293532494 4157,2022-08-02,30.996999740600586,31.53899955749512,30.92060089111328,30.98200035095215,6855000.0,-0.004835057356218475,-7.9754173241425645,-0.6097542064046783,81.21214107547343,65.13974141153841,-2.5917667274265597,-3.8787493843053653,-4.358742540578895,-2.2742815973483204,11.194050225343696,0.6183986663818395,1.1193651888868175,3.4536297798156745,-0.7074358456857581,7.614695405317107,1.3730969670649564,5.534162592566393,-3.9266436691912183,79.46615331832967,10.854494190054737,2.0805328127507168,8,-2.2813997268676793,-2.8615999221801793,-5.3171000480651855,-2.5841989517211914,3.143201828002937,1,0.04042327547456814,-2.466004792512082,31.147600173950195,1.0651318539413739,31.28440093994141,1.3243986941040866,30.7775993347168,0.04042327547456814 4158,2022-08-03,31.70059967041016,31.97599983215332,31.00200080871582,31.22380065917969,10735000.0,0.022698968793679164,-1.1164719388917967,31.787894201424212,84.33404498637489,67.88322327441463,-2.9463092302260954,-4.42703051334345,-4.979143904001578,-2.971069788409487,12.760834043719587,0.9790000915527344,1.4071882772001771,3.9145297050476096,-0.6244876465903495,8.453547056685565,1.6450210292286336,6.1840383808665855,-4.086854281061129,87.22633839512032,12.812793723460217,2.2695086758189777,8,-2.7962999343872106,-3.3765001296997106,-5.912799835205082,-3.2877988815307653,2.765800476074208,2,0.007425763424411702,-7.9754173241425645,30.996999740600586,-2.466004792512082,31.147600173950195,1.0651318539413739,31.28440093994141,0.007425763424411702 4159,2022-08-04,31.68659973144531,31.979999542236328,31.536800384521484,31.69879913330078,10155000.0,-0.00044163009881226234,-1.8428599393168248,-0.02558604688375815,82.95700818132751,70.87379538541529,-2.5190721527357276,-4.2645170306277045,-4.87760731679499,-2.9523077691864863,14.41297542928741,0.44319915771484375,1.6077119691641926,3.6674397468566866,-1.1755846088658295,8.510464102579203,1.2459275689954303,6.088951924717943,-3.4621387201036775,78.00600514726882,2.865073725892813,2.421512177861257,8,-2.780300140380856,-3.360500335693356,-5.850949764251705,-3.2737989425659144,3.272201538085941,3,0.018190678763929657,-1.1164719388917967,31.70059967041016,-7.9754173241425645,30.996999740600586,-2.466004792512082,31.147600173950195,0.018190678763929657 4160,2022-08-05,32.01559829711914,32.078800201416016,31.23740005493164,31.40279960632324,9050000.0,0.010382892720020687,1.276507850498639,-50.23186366477616,82.84886159133592,75.15462566855764,-2.294732584292227,-4.407586812085761,-5.098515289774248,-3.27348425901981,16.109831145107055,0.841400146484375,1.7521829688294943,3.7349384307861335,-1.3845374910784187,8.85441435265069,1.1752004698538556,6.294676391718411,-3.1902511208343576,94.5430891095631,18.090870019657117,2.5597379609322775,8,-3.0598983764648438,-3.6400985717773438,-6.179948329925537,-3.602797508239746,2.0055999755859375,4,0.009832715276149928,-1.8428599393168248,31.68659973144531,-1.1164719388917967,31.70059967041016,-7.9754173241425645,30.996999740600586,0.009832715276149928 4161,2022-08-08,32.43619918823242,32.49160003662109,32.151798248291016,32.200000762939446,9055000.0,0.013137374076533481,-1.043284780364678,0.3854421180081206,82.75472446872018,79.29017338414008,-2.0080305521427633,-4.538354525544328,-5.418178087168535,-3.6906612366266742,17.271220260301806,0.476001739501946,1.9757159915339848,3.8238193511962884,-1.4759503968147882,9.123589099207361,1.1739344771907518,6.473704225201825,-3.0252304674240165,96.47352778344401,20.87536863538662,2.649884874005537,8,-1.8559989929199254,-3.854299545288093,-6.539449214935303,-4.023398399353027,1.9935989379882741,0,0.007873968520355712,1.276507850498639,32.01559829711914,-1.8428599393168248,31.68659973144531,-1.1164719388917967,31.70059967041016,0.007873968520355712 4162,2022-08-09,32.78179931640625,32.85179901123047,32.12900161743164,32.214000701904304,13295000.0,0.01065476649000252,1.0423832493465197,2.4039051648954044,82.1227798815936,81.001276985114,-1.4996874302565502,-4.520910888002682,-5.690360764860181,-4.050301733538685,18.04311512777767,0.7227973937988281,2.2986512676868855,3.7917895317077637,-1.56892477574754,9.15250383916307,1.1114323779801119,6.4721466854354155,-2.7547043324353098,96.2158199348956,22.32481860378722,2.680357153727653,8,-1.4458999633789062,-4.019800186157227,-6.82504940032959,-4.3689985275268555,1.431201934814446,1,0.02542266573821861,-1.043284780364678,32.43619918823242,1.276507850498639,32.01559829711914,-1.8428599393168248,31.68659973144531,0.02542266573821861 4163,2022-08-10,33.16579818725586,33.68180084228516,33.084800720214844,33.473800659179695,14195000.0,0.011713782612824186,-1.540440072398514,-0.5424501998723698,84.25909520600874,82.55217138922883,-1.585475593587688,-4.534547591618981,-6.034625522035448,-4.449063974010713,18.66157071616113,0.9000015258789134,2.7970309293948716,3.7930685043334975,-1.61470307383766,9.200840082504655,1.0891827152479152,6.496954293419076,-2.573762397833015,78.89042346496852,6.59065643496389,2.7038857890855788,8,-1.0018978118896484,-3.988798141479492,-7.097448348999023,-4.752997398376465,0.7056007385253906,2,0.029379765740783048,1.0423832493465197,32.78179931640625,-1.043284780364678,32.43619918823242,1.276507850498639,32.01559829711914,0.029379765740783048 4164,2022-08-11,32.62179946899414,33.400001525878906,32.136398315429695,33.299999237060554,16505000.0,-0.01640240090680989,1.8776974667268838,2.2019296268314457,82.98767717866697,82.96157527409399,-0.8407837788481061,-3.5997787424393763,-5.456478580830449,-3.9308635549890454,18.949594077422983,1.2636032104492116,3.3471087262979893,2.8838197708129876,-2.3546351937330883,8.122274735359063,0.2645922885399514,5.503047253086024,-1.4118106689988323,56.63553297908018,-17.915771537890365,2.619227482273038,8,-0.3205986022949219,-3.4447994232177734,-6.429049491882324,-4.30989933013916,1.4816017150878906,3,0.056545031467177376,-1.540440072398514,33.16579818725586,1.0423832493465197,32.78179931640625,-1.043284780364678,32.43619918823242,0.056545031467177376 4165,2022-08-12,33.273998260498054,33.292198181152344,32.47280120849609,32.60879898071289,10135000.0,0.0199927288537165,1.3357981731187676,-0.9808308865714963,87.68485828944384,83.46235453988278,-1.3198777854623103,-3.8778923408313233,-6.0483028347877195,-4.590154852005298,20.04712506144329,0.8193969726562571,3.43229937814948,3.1723086357116763,-1.9827693727091926,8.327386644132545,0.5947696315012436,5.749847639922109,-1.5696470520447754,73.73758466259036,-7.150474541776617,2.5775390042104345,8,-0.9727973937988352,-4.096998214721687,-7.005848407745368,-5.938797950744636,0.7186012268066406,4,0.05063422182819988,1.8776974667268838,32.62179946899414,-1.540440072398514,33.16579818725586,1.0423832493465197,32.78179931640625,0.05063422182819988 4166,2022-08-15,33.840599060058594,33.98020172119141,33.292598724365234,33.292598724365234,9185000.0,0.01702833531229686,-1.5094984511503513,0.8238137838488713,90.8136658102097,84.52919062152013,-1.6363877579196,-4.065603318716676,-6.561059131561976,-5.166415098927256,22.088579077984203,0.7062034606933594,3.4523974310852488,3.3660394668579094,-1.735086831120043,8.467165764835865,0.8154763178689279,5.916602615846887,-1.7407579248389382,92.4588022197445,4.504634690117925,2.550563148988978,8,-1.3494977951049805,-4.514398574829102,-7.577099323272705,-6.610798835754391,-0.5349998474121094,0,0.005336761690476255,1.3357981731187676,33.273998260498054,1.8776974667268838,32.62179946899414,-1.540440072398514,33.16579818725586,0.005336761690476255 4167,2022-08-16,34.29359817504883,34.497398376464844,33.661800384521484,33.661800384521484,11605000.0,0.013386261696676005,-1.6451437610945405,1.1529149698931467,85.38482337462769,84.64594377577045,-1.7573966845904465,-4.144913025865865,-6.939700127858167,-5.6212141296154705,24.333002196046618,0.8355979919433594,3.3633370380305045,3.446888637542724,-1.626968629592504,8.520745904677952,0.9099600039751081,5.983817271110336,-1.8207969665527415,91.36805607168591,3.73998318703903,2.536928633567613,8,-1.426198959350586,-4.708799362182617,-8.108548164367676,-7.063797950744625,-2.523998260498047,1,0.003971585322620541,-1.5094984511503513,33.840599060058594,1.3357981731187676,33.273998260498054,1.8776974667268838,32.62179946899414,0.003971585322620541 4168,2022-08-17,34.109798431396484,34.34859848022461,33.86520004272461,33.89080047607422,8175000.0,-0.005359593435315668,-2.578094337225226,0.3466266558790499,80.90750704296104,84.41822142706307,-1.336455662584683,-3.6262653853545643,-6.683266797242844,-5.448051803257663,26.144466392194044,0.4833984375,3.2608842543983343,2.932479000091554,-2.0839002993943367,7.948858299577445,0.4242893503486087,5.4406686498345,-1.2320777893066435,83.58323019701993,-2.8397710178232813,2.508189649742946,8,-1.2423992156982422,-4.524999618530273,-7.997098445892334,-6.879998207092282,-2.9593982696533203,2,0.0030256062647739945,-1.6451437610945405,34.29359817504883,-1.5094984511503513,33.840599060058594,1.3357981731187676,33.273998260498054,0.0030256062647739945 4169,2022-08-18,34.214599609375,34.24319839477539,33.94940185546875,34.10340118408203,6215000.0,0.0030724654732070533,2.4893530264588617,0.5077601073002491,79.36896043605284,84.03156574314274,-1.1677502404148328,-3.36373007881069,-6.721513561434314,-5.559932857259348,28.31209644747128,0.2937965393066406,3.209562074171213,2.6945901870727553,-2.157751866370141,7.546932240515652,0.2684191603513071,5.120761213794204,-1.01294342041016,86.03185011003592,0.8319923533472604,2.4261710267214474,8,-0.9013996124267578,-4.605600357055664,-8.215499877929688,-6.984799385070797,-3.5748004913330114,3,-0.0100308256566507,-2.578094337225226,34.109798431396484,-1.6451437610945405,34.29359817504883,-1.5094984511503513,33.840599060058594,-0.0100308256566507 4170,2022-08-19,33.445201873779304,34.09999847412109,33.248199462890625,33.919998168945305,12410000.0,-0.022487410181029177,1.0407335139853127,-4.269811320754589,70.43695126606443,82.66292427618097,-0.19471344213948072,-2.195052071008149,-5.882110729457299,-4.8081453672889864,30.079355931340068,0.966400146484375,3.0390724462316747,1.6002623558044498,-2.8130789418141546,6.013603653423054,-0.6064082930048542,3.80693300461375,1.0521965026855398,15.770299569426777,-65.71523520916365,2.2066706488093017,8,-0.1320018768310618,-3.4265022277832102,-7.4461021423339915,-6.361802101135261,-2.6652011871337926,4,0.019679932349840223,2.4893530264588617,34.214599609375,-2.578094337225226,34.109798431396484,-1.6451437610945405,34.29359817504883,0.019679932349840223 4171,2022-08-22,32.78860092163086,33.174598693847656,32.5260009765625,32.799999237060554,9800000.0,-0.01963214199233798,-1.4174427366954345,0.024006748885244462,64.6200755506371,80.71817935051914,0.5779055636996588,-1.1059683139995755,-5.159266824391427,-4.178011968351104,32.113799144231365,0.919200897216804,2.8997188986357187,0.633101367950438,-3.029888134053877,4.296090869954753,-1.198393383051723,2.4645961189525956,1.6838134765624986,13.320497687648755,-65.59409600852516,1.831494751002158,8,0.5282974243164062,-2.6236019134521484,-6.789501190185547,-6.186201095581051,-1.4566001892089844,0,0.0367200347630432,1.0407335139853127,33.445201873779304,2.4893530264588617,34.214599609375,-2.578094337225226,34.109798431396484,0.0367200347630432 4172,2022-08-23,32.60300064086914,33.097999572753906,32.56800079345703,32.89339828491211,6530000.0,-0.005660512359320524,-1.9411914136923663,25.477242302527625,58.04394263668056,77.8053846205938,0.8219084968220045,-0.4492367048191923,-4.874332421741787,-4.015041063455712,34.14850761451914,0.529998779296875,2.736207934311622,0.1337810516357436,-2.294654885048004,2.5622169883194914,-1.0804369167061338,1.3479990199776175,1.7915572204589836,4.224721264674549,-70.59656245615633,1.2142179683418746,8,0.713897705078125,-2.4380016326904297,-6.651101112365723,-6.000600814819332,-1.7360000610351562,1,0.02155011986524369,-1.4174427366954345,32.78860092163086,1.0407335139853127,33.445201873779304,2.4893530264588617,34.214599609375,0.02155011986524369 4173,2022-08-24,32.862598419189446,33.04719924926758,32.620399475097656,32.74039840698242,5720000.0,0.007962389142638804,-1.3567215739141425,-0.4208023539920413,60.0430414666676,75.25598065259386,0.5752752076182048,-0.5261053259712867,-4.975139698300676,-4.29852399233387,34.05734715631931,0.4441986083984375,2.549060902419317,0.26024894714354474,-1.9240539876276586,2.444551881914748,-0.8319025202420605,1.3524004145291464,1.4572171667480518,19.601557692606324,-52.55245141059555,1.0921514673856016,8,0.6225013732910227,-2.697599411010735,-7.005348682403557,-6.3327980041503835,-2.807397842407216,2,-0.03325964948652482,-1.9411914136923663,32.60300064086914,-1.4174427366954345,32.78860092163086,1.0407335139853127,33.445201873779304,-0.03325964948652482 4174,2022-08-25,33.264801025390625,33.316001892089844,32.83919906616211,33.045398712158196,6185000.0,0.012238916748783968,1.9633115613034768,1.7954360991448213,60.53646454382882,72.23949245863663,0.30605974720698725,-0.7719998829933701,-5.192119017158561,-4.726350757130195,33.85279999750937,0.4768028259277344,2.3611603094026314,0.5380914688110323,-1.48612622859725,2.5623091662193147,-0.47401737989311243,1.5502003175151735,0.9832619761718746,46.937815973282746,-21.459459967092066,1.0121088487041412,8,0.24689865112304688,-3.099802017211914,-7.319151401519775,-6.999000549316406,-3.1708011627197266,3,-0.06356270888359028,-1.3567215739141425,32.862598419189446,-1.9411914136923663,32.60300064086914,-1.4174427366954345,32.78860092163086,-0.06356270888359028 4175,2022-08-26,32.557201385498054,33.35559844970703,32.50640106201172,33.35559844970703,8025000.0,-0.02127172320533255,1.1272557872858884,-3.638963748587175,50.97346957815506,67.81280398840835,1.0072076348659564,0.03778097322380347,-4.343771293529212,-4.054086294330567,33.26487578934834,0.8491973876953125,2.087687194350792,-0.23314819335936932,-2.143254276751385,1.67695789003265,-1.1882012350553808,0.7219048483366386,1.6219791350644428,5.982157296103472,-56.43206446816068,0.9550530416960096,8,0.9446983337402273,-2.392202377319343,-6.611551761627204,-6.450601577758793,-1.8342018127441477,4,-0.05889333805915309,1.9633115613034768,33.264801025390625,-1.3567215739141425,32.862598419189446,-1.9411914136923663,32.60300064086914,-0.05889333805915309 4176,2022-08-29,32.781600952148445,33.06240081787109,32.29439926147461,32.33980178833008,9670000.0,0.006892471007976297,-1.8839484597368286,-0.553357700852877,49.998372408059886,63.88097610323415,0.6892764519027423,-0.061057175352281945,-4.388643791991857,-4.310939667846657,32.5099213482892,0.7680015563964773,1.8602423928643574,-0.09044866561888654,-1.8375276076241462,1.6566302763863732,-0.9639881366215164,0.7830908053837433,1.2972128009010078,45.910484673978964,-11.72293361289028,0.8735394710026297,8,0.5398979187011648,-2.6166019439697337,-6.734300613403327,-6.675001144409183,-2.386001586914073,0,-0.06105864897887947,1.1272557872858884,32.557201385498054,1.9633115613034768,33.264801025390625,-1.3567215739141425,32.862598419189446,-0.06105864897887947 4177,2022-08-30,32.25,32.999801635742195,31.79999923706055,32.799999237060554,10175000.0,-0.01621644266015032,1.5269530355557217,-1.2449078271381042,42.66351698657514,59.63164387474682,1.006334632462746,0.5999903208959623,-3.7000048639318237,-3.798019817576673,31.583743461840857,1.1998023986816442,1.4973784826405279,-0.6846996307373061,-2.2264680032095754,0.8570687417349632,-1.4555838169734372,0.08618455549882498,1.686060593723468,28.92780860784062,-24.94201673190751,0.7708841862361345,8,0.7715988159179688,-2.085000991821289,-6.202699661254883,-6.143400192260739,-2.1102008819580114,1,-0.02846509356831395,-1.8839484597368286,32.781600952148445,1.1272557872858884,32.557201385498054,1.9633115613034768,33.264801025390625,-0.02846509356831395 4178,2022-08-31,31.93600082397461,32.616199493408196,31.918800354003906,32.27119827270508,9460000.0,-0.009736408558926879,-2.773821319461608,0.6094507521899782,44.29584757959504,55.734631335140406,1.094669347010175,0.9829244437682405,-3.239462631086816,-3.502590468267748,30.394874455630916,0.6973991394042898,1.01299937765814,-1.0104688644409165,-2.5157306568551334,0.49479292797329677,-1.763099760648025,-0.2578379682338081,1.7864536340825694,8.74271379211389,-42.92756537393763,0.7526308962071073,8,1.013998031616211,-0.3529014587402344,-5.815500259399414,-5.829401016235348,-2.36100006103516,2,-0.03347320317383373,1.5269530355557217,32.25,-1.8839484597368286,32.781600952148445,1.1272557872858884,32.557201385498054,-0.03347320317383373 4179,2022-09-01,32.26300048828125,32.31060028076172,31.042400360107425,31.576799392700195,12075000.0,0.010239217681293322,2.245965743911688,-2.0471548879025834,41.11007424512086,52.476089443924444,0.5159837292689033,0.7392216587184635,-3.408430016548678,-3.846383132778058,29.031042086224694,1.2681999206542933,0.689657678381657,-0.7122892379760728,-2.1358398767157496,0.711261400763604,-1.4240645573459076,-0.0005139186062379508,1.2672084476762677,52.76677919032432,3.727262034076439,0.7117753193698378,9,-0.06400108337402344,-0.10430145263671875,-4.432750225067139,-5.005300521850586,-2.7464008331298793,3,-0.06843132622773107,-2.773821319461608,31.93600082397461,1.5269530355557217,32.25,-1.8839484597368286,32.781600952148445,-0.06843132622773107 4180,2022-09-02,32.330398559570305,32.60400009155273,32.00339889526367,32.60400009155273,9230000.0,0.0020890205581944876,3.3903350389693165,-0.39871917101902066,35.44243752482083,49.23412966327819,0.30599998887083757,0.7342629019244384,-3.3366561614129964,-3.9199677375173607,27.8197434784901,0.6006011962890554,0.4072219253013074,-0.6606311798095774,-2.0459512087646416,0.7246888491454868,-1.3532911942871095,0.0320288346679547,0.9012733472852048,63.76227265259239,19.379942121243033,0.6926600144775326,9,-0.13139915466307883,0.2413005828857493,-4.235098361968987,-4.880798339843743,-2.509199142456051,4,-0.06917324860003615,2.245965743911688,32.26300048828125,-2.773821319461608,31.93600082397461,1.5269530355557217,32.25,-0.06917324860003615 4181,2022-09-06,32.691600799560554,32.759998321533196,32.029598236083984,32.279998779296875,11615000.0,0.011172217358369929,1.6637636600143726,-1.5043849253377837,34.27934618874646,46.59361894684107,-0.07868307579445144,0.4144234797023003,-3.5770878369359487,-4.292069855965838,26.37474691465247,0.7304000854492116,0.12973710770945956,-0.31219902038573366,-1.6805894900386562,1.0561914492671924,-0.9963942552121949,0.3719962144407276,0.27735852168518704,84.25459102239046,43.923041996148626,0.6841952348264628,9,-0.4926013946533274,0.01739883422850852,-4.3207006454467844,-4.984100341796882,-2.2408008575439524,1,-0.06021733958139819,3.3903350389693165,32.330398559570305,2.245965743911688,32.26300048828125,-2.773821319461608,31.93600082397461,-0.06021733958139819 4182,2022-09-07,33.61520004272461,33.700801849365234,32.5447998046875,32.5447998046875,12835000.0,0.028251881846558913,-1.1599435493355286,2.6005709042715424,45.76179549035375,45.00681383836176,-0.9427418046075076,-0.467507521606251,-4.368428541772605,-5.239636020727939,24.970018639736118,1.1560020446777344,-0.044220125347941064,0.5697301864624009,-0.820774261051092,1.9602346339758938,-0.12552203729434552,1.2649824102191474,-2.572799682617184,96.77995190017276,59.36162106307716,0.6952522237567473,9,-1.2435989379882812,-0.9062004089355469,-5.189700126647953,-5.853099822998047,-2.450399398803711,2,-0.09577812041570943,1.6637636600143726,32.691600799560554,3.3903350389693165,32.330398559570305,2.245965743911688,32.26300048828125,-0.09577812041570943 4183,2022-09-08,34.14020156860352,34.20600128173828,33.33420181274414,33.59999847412109,12685000.0,0.015617980116484187,1.5954039827606765,0.5046739297004043,49.40531040156418,43.77001893366569,-1.4164071245902718,-0.9652554062963006,-4.724722627816277,-5.790000690308844,23.227843310120953,0.8717994689941406,-0.1303566767271036,1.0460115432739343,-0.4280178755156925,2.520040962063561,0.3089968338791209,1.7830262526687477,-3.044633178710942,97.92010070913626,63.897766862524136,0.7370147093948136,9,-1.5160007476806712,-1.3905019760131907,-5.714701652526866,-6.37810134887696,-3.9720020294189524,3,-0.11717571270113525,-1.1599435493355286,33.61520004272461,1.6637636600143726,32.691600799560554,3.3903350389693165,32.330398559570305,-0.11717571270113525 4184,2022-09-09,34.46640014648437,34.73400115966797,34.32320022583008,34.400001525878906,12855000.0,0.009554676390101546,-2.7345332223609375,0.12291418039557435,58.785256576447075,44.63799526680924,-1.7368862562768115,-1.2081163000367567,-4.874512968036697,-6.135640686698451,22.576543564521405,0.593799591064446,-0.13762197035831747,1.279980087280265,-0.296845715022485,2.856805889583015,0.49156718612888994,2.06839298843164,-3.2464144409179596,90.19992707572224,51.64356769424741,0.7884129011513752,9,-1.5781993865966726,-1.5781993865966726,-5.852200508117669,-6.515600204467766,-3.626800537109368,4,-0.1419179073751875,1.5954039827606765,34.14020156860352,-1.1599435493355286,33.61520004272461,1.6637636600143726,32.691600799560554,-0.1419179073751875 4185,2022-09-12,34.95880126953125,35.091201782226555,34.700199127197266,34.84000015258789,8585000.0,0.014286409980565073,1.038584313686531,1.7892106170288022,69.21279238546555,46.77293081985432,-2.070533482324066,-1.652551633465876,-5.193436074643998,-6.658315907650234,21.98158972225224,0.6248016357421875,-0.16502058256767071,1.6881410598754911,-0.07714050739286904,3.4534226271438513,0.805500276241311,2.570781843509671,-3.5279746367187492,95.67545207275052,51.699260225780186,0.8826407836341795,9,-1.8920001983642578,-1.8920001983642578,-6.342601776123047,-7.0060014724731445,-4.079000473022461,0,-0.15567472043508235,-2.7345332223609375,34.46640014648437,1.5954039827606765,34.14020156860352,-1.1599435493355286,33.61520004272461,-0.15567472043508235 4186,2022-09-13,34.02119827270508,34.57979965209961,33.799999237060554,34.180198669433594,11165000.0,-0.026820227318359202,-1.593290327491427,-1.3383745946119514,61.0800097754624,48.81920779639734,-1.048905649011921,-0.7385929118878565,-4.089376726502557,-5.750535253158155,20.6214739109219,1.158802032470696,-0.2493020418219487,0.7415081024169936,-1.0378404828721415,2.5208566877061322,-0.1481661902275775,1.6311823950615647,-2.2975416279394523,57.97978799264163,8.604541975082391,0.8896742926445691,9,-0.9543972015380859,-0.9543972015380859,-5.355598449707031,-6.018998146057129,-3.4769973754882777,1,-0.12345240816989234,1.038584313686531,34.95880126953125,-2.7345332223609375,34.46640014648437,1.5954039827606765,34.14020156860352,-0.12345240816989234 4187,2022-09-14,34.429798126220696,34.758399963378906,33.905601501464844,34.141799926757805,12685000.0,0.012010154675928364,-1.2430405402016143,-1.811304911110578,61.965539135449376,50.78250685815893,-1.2469100964292679,-1.1978818536468339,-4.359388746444136,-6.157673935458135,18.972527018192547,0.8527984619140625,-0.19827172930164494,1.1432979583740135,-0.6533479189093256,2.9399438356573526,0.24497501973234392,2.041620897015683,-2.4367378704581952,62.356080393063486,8.834014817204398,0.8983229386416688,9,-1.3629970550537038,-1.3629970550537038,-4.848748207092285,-6.221198081970208,-3.7057971954345668,2,-0.11556844363760033,-1.593290327491427,34.02119827270508,1.038584313686531,34.95880126953125,-2.7345332223609375,34.46640014648437,-0.11556844363760033 4188,2022-09-15,34.213001251220696,34.636398315429695,34.042999267578125,34.316200256347656,6950000.0,-0.006296780312368244,-1.6777755781827266,-0.35833211915707724,57.45042194029586,52.598101046511715,-0.7522621450896736,-1.0255366514207154,-3.990525665962899,-5.92780499148968,17.234468986412217,0.5933990478515696,-0.15425304863561706,0.9213409423828054,-0.8858231415858242,2.728505026351435,0.017758900398490596,1.8249229843671202,-1.972089673341074,31.985842632229716,-21.44504235839867,0.9035820419843157,9,-0.6657009124755788,-1.1462001800537038,-4.164052009582512,-5.82430171966552,-3.2166004180908097,3,-0.08909480302290174,-1.2430405402016143,34.429798126220696,-1.593290327491427,34.02119827270508,1.038584313686531,34.95880126953125,-0.08909480302290174 4189,2022-09-16,33.87139892578125,33.946399688720696,33.501998901367195,33.85860061645508,16310000.0,-0.009984576416757873,4.459474658481451,-0.1240158207962063,60.956389936794835,55.43298464784216,-0.1771439259878207,-0.7493857798268024,-3.5034360982315604,-5.586209179134208,15.192948131734813,0.7110023498535014,-0.011654354221597885,0.5968986511230483,-1.1796230954588793,2.3734203977049795,-0.29136222216791907,1.4851595244140157,-1.4024641315538702,23.24435909745535,-34.69356243385067,0.8882608732909653,9,-0.31099891662597656,-0.8045978546142578,-3.200948715209961,-5.067698478698723,-2.9545993804931605,4,-0.10933116151213895,-1.6777755781827266,34.213001251220696,-1.2430405402016143,34.429798126220696,-1.593290327491427,34.02119827270508,-0.10933116151213895 4190,2022-09-19,34.10340118408203,34.10340118408203,33.518798828125,33.518798828125,13555000.0,0.006849503287689407,1.0,45.67809239940387,61.00582145833752,58.40259301113006,-0.14661530680943002,-0.979783073924466,-3.5765443276336555,-5.792027253079791,13.925946336723879,0.5846023559570312,0.16234296076277133,0.7959909439086914,-1.0178399288703233,2.609821816687706,-0.11092449248081238,1.7029063802981952,-1.4246850308147145,47.86706258842931,-11.113384975068186,0.9069154363895067,9,-0.285400390625,-1.036600112915039,-3.3643007278442383,-5.299700736999505,-2.4230003356933594,0,-0.0957031105809596,4.459474658481451,33.87139892578125,-1.6777755781827266,34.213001251220696,-1.2430405402016143,34.429798126220696,-0.0957031105809596 4191,2022-09-20,33.992599487304695,34.082199096679695,33.62459945678711,33.857799530029304,13255000.0,-0.0032489925617463777,1.914655036264062,0.23058401305057097,65.60293086935565,60.60716360879693,0.187900321017473,-0.8159923107792011,-3.2731443812798346,-5.66736966126205,13.368450625122803,0.4788017272949219,0.34771400753284354,0.6249893188476605,-1.1962454927157964,2.4462241304111174,-0.28562808693406794,1.535606724629389,-1.120884483720637,39.048087491422926,-22.75339729454179,0.9106174057817293,9,0.22010231018065696,-0.9257984161377024,-3.2534990310669016,-5.188899040222168,-4.472000122070323,1,-0.09157283460944055,1.0,34.10340118408203,4.459474658481451,33.87139892578125,-1.6777755781827266,34.213001251220696,-0.09157283460944055 4192,2022-09-21,33.305599212646484,34.400001525878906,33.27239990234375,34.400001525878906,13025000.0,-0.02021028944593617,1.060671125967702,-8.11871409570705,61.49530687492559,61.950496550281535,0.9234789502969178,-0.07763672961535661,-2.3790984869393235,-4.978411937423189,12.638821087329926,1.1276016235351562,0.5602243393814703,-0.09714088439941548,-1.8830384193778258,1.6887566505789948,-0.9900896518886242,0.7958078830897932,-0.25632526677102874,2.4339698627378468,-63.34943345866643,0.8929487674892058,9,0.8762016296386719,-0.2387981414794922,-2.3969483375549316,-4.352698326110833,-3.966798782348633,2,-0.0829109333178174,1.914655036264062,33.992599487304695,1.0,34.10340118408203,4.459474658481451,33.87139892578125,-0.0829109333178174 4193,2022-09-22,31.76959991455078,33.16159820556641,31.519399642944336,33.0,22285000.0,-0.04611835049983026,1.114060589393654,1.124266707564894,46.55744930474007,60.591851297869646,2.3332067658115108,1.4464390603252895,-0.658730719851583,-3.4349295892307374,12.172187174479742,1.7861995697021484,0.7285224008843301,-1.5784902572631836,-3.4960245326895034,0.33904401816313623,-2.5372573949763435,-0.6197231195500237,3.321601867675774,8.685694232469137,-56.31756118136345,0.9587671377131594,9,1.535700798034668,1.297201156616211,-0.5435009002685547,-2.558100700378418,-1.6695995330810511,3,-0.03291193425718142,1.060671125967702,33.305599212646484,1.914655036264062,33.992599487304695,1.0,34.10340118408203,-0.03291193425718142 4194,2022-09-23,31.150400161743164,31.44980049133301,30.64360046386719,31.296600341796875,20790000.0,-0.019490322650365433,2.5625239682585947,0.11882328502954655,42.35555086558399,57.60771335121614,2.718438626543623,2.001741585912626,0.14771715874475433,-2.813543787762029,11.697440286327344,1.1259994506835902,0.7478059733256259,-2.0919699668884277,-4.2472486183397535,0.06330868456289807,-3.1696092926140906,-1.0143306411627648,3.8693655776977494,13.491629075532202,-49.53422564727407,1.0776393257256631,9,1.5506000518798828,1.717000961303711,0.0756988525390625,-1.9389009475708008,-1.1837997436523438,4,-0.004943735162747931,1.114060589393654,31.76959991455078,1.060671125967702,33.305599212646484,1.914655036264062,33.992599487304695,-0.004943735162747931 4195,2022-09-26,30.63979911804199,31.42020034790039,30.622600555419922,31.184200286865234,12465000.0,-0.0163914762266284,-1.756054399799642,3.7236696194439975,36.96011454652072,54.927724992444844,2.851864918382031,2.4889396634362875,0.8214752319084333,-2.2993541726091955,11.590383762874787,0.7975997924804688,0.6817100515434618,-2.506700897216799,-4.942612999014056,-0.07078879541954208,-3.7246569481154275,-1.2887448463181705,4.204920010375975,0.45530148259524056,-57.41146251644468,1.2179560508986276,9,2.0507011413574254,2.2171020507812536,0.8213005065918004,-1.4282999038696254,-1.0853996276855433,0,0.009040543189559935,2.5625239682585947,31.150400161743164,1.114060589393654,31.76959991455078,1.060671125967702,33.305599212646484,0.009040543189559935 4196,2022-09-27,30.78000068664551,31.268800735473636,30.5,31.167400360107425,11480000.0,0.004575799210150944,1.6052191898137047,0.7116069833194896,29.988737395535523,51.374747021343296,2.4625082202169857,2.309504042371966,0.8370637739804145,-2.4309608125041606,11.75246006845351,0.7688007354736364,0.5110283732555132,-2.26641931533813,-4.920186031036945,0.3873474003606816,-3.5933026731875337,-0.9395359574887223,3.811391327392567,7.179501976795004,-43.874500291557915,1.326883357849406,9,1.7881984710693324,2.01560020446777,0.8859491348266566,-1.568501472473148,-2.6204013824462926,1,0.029252766135701158,-1.756054399799642,30.63979911804199,2.5625239682585947,31.150400161743164,1.114060589393654,31.76959991455078,0.029252766135701158 4197,2022-09-28,31.332000732421875,31.56419944763184,30.68000030517578,30.930599212646484,13055000.0,0.017933724284023844,1.0425045381646343,-1.036143154660798,30.25455070199787,48.35298355042131,1.592324397440592,1.7762740186098753,0.4354121909026887,-2.9504169116843997,12.35132741084484,0.8841991424560582,0.22228576266222433,-1.6685193061828585,-4.410573163419613,1.0735345510538963,-3.039546234801236,-0.2974923775644811,2.932079920493159,31.259441439427082,-13.293511417964123,1.3710269286183778,9,1.1180000305175781,1.4636001586914062,0.4089479446411133,-2.1205015182495117,-3.4946002960205043,2,-0.05781314071377164,1.6052191898137047,30.78000068664551,-1.756054399799642,30.63979911804199,2.5625239682585947,31.150400161743164,-0.05781314071377164 4198,2022-09-29,30.867000579833984,31.30039978027344,30.68659973144531,30.932600021362305,11990000.0,-0.014841061589364601,-1.8789794101727824,-0.16342599192207174,25.17590163399626,44.37737373899924,1.7129116208981685,2.273652393668101,1.027599347615208,-2.4503508362191653,12.982558288566645,0.645401000976566,0.015397129541810273,-2.0800694465637193,-4.948267046285125,0.7881281531576896,-3.5141682464244255,-0.6459706467030131,3.095953620847844,34.48607125766414,-4.115513300496772,1.4340987998607044,9,1.5830001831054688,1.9286003112792969,0.8739480972290039,-1.655501365661621,-2.9155998229980504,3,-0.04950918848054631,1.0425045381646343,31.332000732421875,1.6052191898137047,30.78000068664551,-1.756054399799642,30.63979911804199,-0.04950918848054631 4199,2022-09-30,30.05520057678223,30.89699935913086,30.02140045166016,30.70000076293945,14180000.0,-0.0262999315710033,-1.458164994658692,9.829354810571811,17.608231939714415,39.55541934804112,2.152851385188537,3.068913644003498,1.964185660633813,-1.5829535391165876,14.14068249635454,0.8755989074706996,-0.2756057496283688,-2.781479454040525,-5.917933594950757,0.35497468686970635,-4.349706524495641,-1.2132523835854094,3.630717287845055,2.1908314181124062,-27.985430552230593,1.5682270704551151,9,2.155500411987301,2.5011005401611293,1.7698488235473597,-0.8437013626098668,-2.127799987792976,4,0.0014905841194787772,-1.8789794101727824,30.867000579833984,1.0425045381646343,31.332000732421875,1.6052191898137047,30.78000068664551,0.0014905841194787772 4200,2022-10-03,30.0939998626709,30.35980033874512,29.36319923400879,30.28000068664551,16560000.0,0.0012909341859006496,4.767365365298974,0.28846273305706055,20.562516495277748,34.55092886203247,1.660084195065167,3.0082109418371132,2.0665493006043647,-1.579579430673629,15.822086225575832,0.9966011047363317,-0.5400603398768453,-2.6308602333068833,-5.9945451289227165,0.7328246623089534,-4.3127026811148,-0.9490177854989668,3.2254662606596725,33.20311484473433,6.273493805780859,1.6818424478079181,10,1.7876005172729492,2.1332006454467773,1.744349479675293,-0.8825006484985352,-2.3011989593505895,0,-0.004233383570194871,-1.458164994658692,30.05520057678223,-1.8789794101727824,30.867000579833984,1.0425045381646343,31.332000732421875,-0.004233383570194871 4201,2022-10-04,30.722999572753906,31.17900085449219,30.483999252319336,30.667400360107425,12500000.0,0.020901166775880498,-2.2907161564165253,-0.2989191738960764,23.10329536980808,30.285149805908294,0.5794534719143201,2.344363399547703,1.6008342542018923,-2.149741074035113,17.09552181172872,1.0850009918212926,-0.8138268867673801,-1.903430461883545,-5.384381820041924,1.5775208962748337,-3.6439061409627342,-0.1629547828043556,2.121714523858053,61.78101802665251,37.70781646410429,1.7404756790791902,10,0.539399147033695,1.5042009353637695,1.1104497909545898,-1.511500358581543,-3.2066001892089844,1,-0.038036653277624954,4.767365365298974,30.0939998626709,-1.458164994658692,30.05520057678223,-1.8789794101727824,30.867000579833984,-0.038036653277624954 4202,2022-10-05,30.39559936523437,30.869800567626953,29.917200088500977,30.29579925537109,11865000.0,-0.010656518311118357,-1.2231090061738745,1.7949914236707836,22.738325695483823,27.638580515990935,0.5036217216943477,2.5488739921052037,2.0991020861545557,-1.764627251302013,17.698156207251028,0.9526004791259766,-1.1428673170878945,-2.069850635528571,-5.654511057539931,1.5148097864827896,-3.8621808465342475,-0.2775204245228906,2.031332947865206,53.293404919603006,28.97269680093641,1.7923302110056802,10,0.06809997558594105,1.8316011428833043,1.3476495742797887,-1.0883998870849574,-0.9771995544433558,2,-0.07356328243991217,-2.2907161564165253,30.722999572753906,4.767365365298974,30.0939998626709,-1.458164994658692,30.05520057678223,-0.07356328243991217 4203,2022-10-06,30.13979911804199,30.67819976806641,30.12019920349121,30.316200256347656,12355000.0,-0.008415700053112318,-4.176234330352042,-1.7675445302347272,23.020440629284423,25.490234934179874,0.5631427865521559,2.6241490475503646,2.4015145422278117,-1.4638817245885747,17.91447434130816,0.5580005645751989,-1.5304213821443504,-2.1256307601928732,-5.762870961698571,1.5116094413128245,-3.9442508609457185,-0.30701065944002437,1.9194852255666923,42.76898287085202,17.55566889340249,1.8186201007528486,10,0.32390022277832387,2.087401390075687,1.4534997940063512,-0.8325996398925746,-0.012798309326168322,3,-0.07639064456346623,-1.2231090061738745,30.39559936523437,-2.2907161564165253,30.722999572753906,4.767365365298974,30.0939998626709,-0.07639064456346623 4204,2022-10-07,29.57500076293945,29.80680084228516,29.30620002746582,29.70800018310547,13975000.0,-0.018739287308801145,2.0284313159868024,0.7539601016381084,18.762765607525807,23.46830727429155,0.9845006016698647,2.9552227302097442,2.9887025655675963,-0.8508314761904856,17.927827223753226,0.8335990905761683,-1.892334561525793,-2.4458591461181705,-6.1176019318758925,1.2258836396395516,-4.281730538997028,-0.6099877532393094,2.160753367517245,14.35287359950767,-7.664632729181708,1.8358713928788608,10,0.8601989746093786,2.623700141906742,2.691548347473148,-0.14560127258300426,0.6873989105224645,4,-0.05489771645713892,-4.176234330352042,30.13979911804199,-1.2231090061738745,30.39559936523437,-2.2907161564165253,30.722999572753906,-0.05489771645713892 4205,2022-10-10,29.51659965515137,29.92340087890625,29.458200454711914,29.774999618530273,13870000.0,-0.0019746781498399812,-1.4797572085078694,1.9428653377311704,18.89939426581533,22.23615803765597,0.9686885831095964,2.7246996338981226,3.052938111912848,-0.7513699184311342,17.62923222882421,0.46520042419433594,-2.050627646947838,-2.2321501731872537,-5.792073108892591,1.3277727625180837,-4.012111641039926,-0.452188705334585,1.879016900886601,11.234490323224735,-8.272316767314924,1.7799614678526696,10,0.9186000823974574,2.6821012496948207,2.662249565124508,0.032799720764156604,0.9528007507324183,0,-0.053840858524662805,2.0284313159868024,29.57500076293945,-4.176234330352042,30.13979911804199,-1.2231090061738745,30.39559936523437,-0.053840858524662805 4206,2022-10-11,29.821199417114254,29.96660041809082,28.84000015258789,29.526599884033203,21860000.0,0.01031960881407712,2.8489829564152105,-1.140091233871684,24.430554190884266,21.589047314198904,0.5741589715880586,2.202222314765269,2.7622427301381585,-0.9906321909109117,18.47226230568786,1.1266002655029297,-2.125559272423992,-1.717550468444827,-5.207880654904333,1.7727797180146787,-3.4627155616745817,0.027614624784924047,1.2818988249236156,48.33969178725786,25.571439694616423,1.745165093229752,10,0.2490005493164098,2.1444015502929688,2.5641498565673864,-0.2718000411987269,0.7098007202148473,1,-0.06801867642620218,-1.4797572085078694,29.51659965515137,2.0284313159868024,29.57500076293945,-4.176234330352042,30.13979911804199,-0.06801867642620218 4207,2022-10-12,30.4507999420166,30.59880065917969,29.67300033569336,30.00419998168945,17820000.0,0.021112515163995038,1.4933977505348695,1.5159561037195604,38.83735460071194,23.10698653272287,-0.2163350695563615,1.3272918272500611,2.1590043216176724,-1.556829936361055,18.948622181914804,0.9258003234863317,-2.0977806426497523,-0.8890000343322768,-4.130191390097096,2.3521913214325423,-2.509595712214683,0.7315956435501327,0.2902026057092719,87.62920935599196,60.47385484963569,1.6205956778824093,10,-0.4412994384765625,1.5148010253906214,2.003199577331543,-0.8660011291503906,-0.5741996765136719,2,-0.09636530285113254,2.8489829564152105,29.821199417114254,-1.4797572085078694,29.51659965515137,2.0284313159868024,29.57500076293945,-0.09636530285113254 4208,2022-10-13,31.1648006439209,31.40999984741211,29.44479942321777,29.71999931335449,21860000.0,0.023447682926684088,1.0310052611763072,3.2351129845780466,50.11996397585086,26.719401203404693,-0.9874961993401925,0.39338787059907077,1.457523417342827,-2.209536493135886,19.141657524848615,1.9652004241943395,-2.013676581901379,-0.022589302062989702,-2.9680957646548833,2.9229171605289004,-1.4953425333589365,1.4501639292329571,-2.324800491333008,90.45917382850189,59.03183162816134,1.4727532312959455,10,-1.0398006439208984,0.8008003234863246,1.3754997253417969,-1.5800018310546875,-1.1152000427246094,3,-0.05603760643566125,1.4933977505348695,30.4507999420166,2.8489829564152105,29.821199417114254,-1.4797572085078694,29.51659965515137,-0.05603760643566125 4209,2022-10-14,30.16819953918457,31.739999771118164,30.11879920959473,31.586000442504886,18450000.0,-0.031978420658716034,-1.1379386670959486,-0.981312013856252,46.36560282833107,29.586410795966177,0.029971259028496178,1.1576847362443203,2.455773187832989,-1.1554345824197512,19.82866161804521,1.621200561523434,-1.9986668808176162,-0.8340304374694831,-3.5235892008276863,1.85552832588872,-2.178809819148583,0.5107489442096202,-1.2767993927001946,45.79998487275023,10.023007189534617,1.3447793816791018,10,0.12180042266845703,1.7974014282226527,2.5187506675720215,-0.5834007263183594,-0.2803993225097656,4,-0.0013656343798454929,1.0310052611763072,31.1648006439209,1.4933977505348695,30.4507999420166,2.8489829564152105,29.821199417114254,-0.0013656343798454929 4210,2022-10-17,30.839599609375,31.27300071716309,30.68160057067871,30.79999923706055,14470000.0,0.02225522505306854,-3.279341945456579,-0.027930841503705034,50.424542055165574,32.622104872117006,-0.5861868765213956,0.2416197174895629,1.7832512729861492,-1.7574531490548218,20.408803821584435,1.1048011779785192,-1.8862797667775943,0.000559711456297407,-2.258306602475443,2.2594260253880343,-1.1288734455095728,1.1299928684221676,-1.8342554779052733,68.95171447644918,28.33636487057595,1.1294331569658687,10,-0.5495996475219727,1.126001358032223,2.0486011505126953,-1.1364994049072266,-0.7215995788574254,0,-0.018716194218605264,-1.1379386670959486,30.16819953918457,1.0310052611763072,31.1648006439209,1.4933977505348695,30.4507999420166,-0.018716194218605264 4211,2022-10-18,30.87980079650879,31.761999130249023,30.49519920349121,31.653400421142575,15130000.0,0.0013035573627087071,1.5571330393117508,-19.53516038917419,46.52549583747709,35.26512377678292,-0.6725305084177968,-0.046105438907233065,1.7288129541542787,-1.7344017539840735,20.84533864685861,1.2667999267578125,-1.6240172892596902,0.1964008331298821,-1.508638968695955,1.9014406349557227,-0.6561190677830382,1.0489207340428024,-1.765070439453126,61.92825628868701,19.29792052119926,0.8525199009129198,10,-0.578801155090332,0.9193992614746094,2.187000274658203,-0.9981002807617259,-0.703201293945309,1,-0.013290253824156717,-3.279341945456579,30.839599609375,-1.1379386670959486,30.16819953918457,1.0310052611763072,31.1648006439209,-0.013290253824156717 4212,2022-10-19,30.5442008972168,31.0846004486084,30.26479911804199,30.78219985961914,12575000.0,-0.010867942494303007,-1.057727753654055,0.3076513416290844,47.4694295001959,37.98167809577309,-0.35049279213948736,0.07590171397350431,2.034841053119319,-1.353509143478881,21.785240261420658,0.8198013305664098,-1.4215031887820047,-0.0011291503906214473,-1.17731342631604,1.1750551255347972,-0.5892212883533325,0.5869629875720896,-1.2706344137695353,47.44526208349819,3.628388269394179,0.5880921379627093,10,-0.2432012557983434,1.254999160766598,2.5226001739501918,-0.6625003814697372,-0.24020004272460938,2,-0.00043218547219880943,1.5571330393117508,30.87980079650879,-3.279341945456579,30.839599609375,-1.1379386670959486,30.16819953918457,-0.00043218547219880943 4213,2022-10-20,30.72400093078613,30.940000534057614,30.4601993560791,30.62159919738769,11915000.0,0.00588655221900769,-1.2568183449365027,-0.43026125981728486,55.819701516318304,42.09911541897226,-0.49026569102477424,-0.19631347778980412,1.8145694795592924,-1.5061539307021654,21.909430876562343,0.4798011779785121,-1.268369257835193,0.2309508323669398,-0.8001056118060426,1.2620072765399222,-0.2845773897195514,0.746479054453431,-1.3011284885307575,36.83068101356884,-11.745505955715409,0.5155282220864903,10,-0.42300128936767223,1.0141983032226634,2.342800140380863,-0.842300415039066,-0.1728000640869105,3,-0.027581064952842294,-1.057727753654055,30.5442008972168,1.5571330393117508,30.87980079650879,-3.279341945456579,30.839599609375,-0.027581064952842294 4214,2022-10-21,30.996400833129886,31.02820014953613,30.172800064086914,30.720600128173828,18230000.0,0.008866029621513505,4.040670327014915,2.693320667560756,57.545659791887466,46.393144921869165,-0.6032774426324572,-0.5068274826166892,1.521566300164391,-1.7495804191872857,21.495790456948153,0.8554000854492152,-1.0708882166367175,0.511050701141361,-0.5014693102847012,1.5235707125674232,0.004790695428329883,1.017310706854392,-1.4331807895948963,51.8248963631696,1.2502473429089491,0.5062600057130318,10,-0.6954011917114293,0.6236000061035121,2.3106498718261683,-1.1147003173828232,0.05799865722655895,4,-0.030545489362804656,-1.2568183449365027,30.72400093078613,-1.057727753654055,30.5442008972168,1.5571330393117508,30.87980079650879,-0.030545489362804656 4215,2022-10-24,30.91679954528809,31.26460075378418,30.77700042724609,31.20000076293945,19365000.0,-0.002568081638585462,1.364689178001747,-1.0268328273362497,51.78446296458264,49.43246811894676,-0.3399162596084402,-0.4273188482080208,1.558189008913697,-1.6322871271814385,20.95070942197186,0.4876003265380895,-0.8514240698659705,0.4175993919372587,-0.611262249767627,1.4464610336421444,-0.09683142891518415,0.9320302127897016,-1.221652756550256,46.81600291887425,-2.244406711043581,0.5144308208524427,10,-0.31340026855469105,0.703201293945309,2.3968009948730433,-1.0350990295410263,1.622400283813466,0,-0.03328285410350995,4.040670327014915,30.996400833129886,-1.2568183449365027,30.72400093078613,-1.057727753654055,30.5442008972168,-0.03328285410350995 4216,2022-10-25,31.680400848388672,31.82859992980957,31.04999923706055,31.21999931335449,33440000.0,0.024698588286346634,1.0576136458146843,-1.6257046451013808,60.95050014858481,51.889484290932636,-0.9074873441325657,-1.1805322674604994,0.7413300835092826,-2.3604852369631146,20.09136991360196,0.9118003845214808,-0.5049440279148918,1.1361806869506843,-0.015842013786105724,2.2882033876874743,0.5601693365822875,1.712192037319081,-1.8612429191601656,91.04969842739911,40.76808132704717,0.5760113503683958,10,-1.043701171875,-0.06040000915527344,1.7620000839233398,-1.7987003326416087,0.8362007141113281,1,-0.04931758361733496,1.364689178001747,30.91679954528809,4.040670327014915,30.996400833129886,-1.2568183449365027,30.72400093078613,-0.04931758361733496 4217,2022-10-26,29.52059936523437,31.17639923095703,29.49460029602051,30.6481990814209,51090000.0,-0.06817468924999892,-1.8514784565906113,-2.4491658484648764,46.01565416792772,51.433449867830056,1.2365225529474735,0.8818167183563972,2.8070750558969912,-0.17047708048498222,20.00260673938663,2.1858005523681605,-0.18932023398303244,-0.9330507278442433,-2.108871605722637,0.2427701500341506,-1.5209611667834402,-0.34514028890504633,2.308000564575199,1.1139277332127384,-48.0476647235457,0.5879104389391978,10,1.1410007476806676,2.099401473999027,4.1191520690918,0.36110115051269176,2.576999664306644,2,0.022221775690017376,1.0576136458146843,31.680400848388672,1.364689178001747,30.91679954528809,4.040670327014915,30.996400833129886,0.022221775690017376 4218,2022-10-27,29.33880043029785,29.803800582885746,28.99340057373047,29.803800582885746,26705000.0,-0.006158375468169552,2.4855902934444276,0.41238051580972024,48.40133132668705,51.65964192320294,1.265103273968215,0.9942312816553844,2.896691040693028,0.0402223899488483,20.038840356702135,0.810400009155277,0.052584089576363624,-1.0384396553039537,-2.296876142287079,0.21999683167917183,-1.6676578987955182,-0.40922141181238914,2.4897994995117188,12.182559784615945,-39.67264957837733,0.629218243491563,10,1.072199821472168,1.6619987487793004,4.285500526428223,0.5429000854492116,2.07340049743652,3,0.03289842836238077,-1.8514784565906113,29.52059936523437,1.0576136458146843,31.680400848388672,1.364689178001747,30.91679954528809,0.03289842836238077 4219,2022-10-28,30.10000038146973,30.11199951171875,28.93339920043945,29.32819938659668,19240000.0,0.02594516271993852,1.9620543204195398,-1.6597865410961663,53.60559864466175,52.013092655369185,0.5511737221122637,0.24934368740058233,2.0468741644731843,-0.6917131264854639,19.44036219827589,1.1786003112793004,0.13958911135171803,-0.2794796943664508,-1.5356600718006561,0.9767006830677545,-0.9075698830835535,0.34861049435065183,1.6151915740966771,40.29431082949769,-16.009321793255793,0.6280901887171026,10,0.2809991836547816,0.23429965972900035,3.0860505104064906,-0.2182998657226669,0.06799888610839488,4,0.014990049153197349,2.4855902934444276,29.33880043029785,-1.8514784565906113,29.52059936523437,1.0576136458146843,31.680400848388672,0.014990049153197349 4220,2022-10-31,29.96660041809082,30.43560028076172,29.85140037536621,30.1481990814209,14870000.0,-0.004431892414892946,-1.8359304834124979,-0.23529208246220046,50.91805079193805,52.50115431697596,0.6120829138655672,0.3928515327242934,2.1130837780422524,-0.5240697618810444,18.227470707203487,0.5841999053955078,0.0853904942466599,-0.40650968551635813,-1.6700558687756306,0.8570364977429143,-1.0382827771459944,0.2252634061132781,1.5816839721679692,35.68668683902113,-20.731051941877837,0.6317730916296366,10,0.4143991470336914,0.36769962310791016,2.8176002502441406,-0.0848999023437571,0.22259902954101918,0,0.03630038299602778,1.9620543204195398,30.10000038146973,2.4855902934444276,29.33880043029785,-1.8514784565906113,29.52059936523437,0.03630038299602778 4221,2022-11-01,29.554399490356445,30.31999969482422,29.554399490356445,30.23019981384277,14305000.0,-0.013755345016898568,-1.2657586208843004,3.721394811469364,44.180432209140484,52.13571017352536,0.9124589027996493,0.7515471998746648,2.4730866754011487,-0.07847399978678027,18.013884876492348,0.7656002044677734,0.12312105936402418,-0.7602806091308594,-2.0631673365932564,0.5426061183315376,-1.4117239728620596,-0.10883724539965911,1.8369917885131848,27.686147189828496,-23.759767567672135,0.6514433637311986,11,0.8266000747680664,0.7799005508422852,3.219301223754883,0.35150146484374645,1.0656013488769531,1,0.10099343550252282,-1.8359304834124979,29.96660041809082,1.9620543204195398,30.10000038146973,2.4855902934444276,29.33880043029785,0.10099343550252282 4222,2022-11-02,28.15959930419922,29.6525993347168,28.14480018615723,29.627399444580078,26475000.0,-0.04719433350734625,-1.0138917902653115,2.17194353031493,32.074351590916066,49.49733795959178,2.160646295103522,2.0767171971638696,3.804388288053108,1.358730839455255,17.730495877938466,1.5077991485595703,0.03932738335564068,-2.0432807922363274,-3.6623143675094134,-0.4242472169632414,-2.8527975798728704,-1.2337640045997844,3.0843124499645995,0.6460239842334969,-43.97034103763839,0.8095167876365424,11,1.8271007537841797,1.8271007537841797,4.522300720214844,2.156002044677731,2.3656005859375,2,0.15472529318451822,-1.2657586208843004,29.554399490356445,-1.8359304834124979,29.96660041809082,1.9620543204195398,30.10000038146973,0.15472529318451822 4223,2022-11-03,27.83740043640137,28.270999908447266,27.70000076293945,28.07460021972656,19275000.0,-0.011441883967070576,-1.2304692011101213,0.1616022350724401,34.88065714906463,46.97900433261147,2.2689216028449266,2.337422922122702,4.049666507626046,1.7488310416449657,17.526777082431074,0.570999145507816,-0.03564611018539665,-2.250359725952144,-4.184947618288692,-0.3157718336155959,-3.2176536721204165,-1.2830657797838718,3.1585823923219216,5.022653080861084,-37.81460136839949,0.9672939461682737,11,1.926899909973141,1.926899909973141,4.7854003906249964,2.6245002746581925,3.3866004943847585,3,0.153038664758683,-1.0138917902653115,28.15959930419922,-1.2657586208843004,29.554399490356445,-1.8359304834124979,29.96660041809082,0.153038664758683 4224,2022-11-04,27.951400756835934,28.31180000305176,27.33060073852539,28.31180000305176,12810000.0,0.004095221487904865,4.445068350330418,1.5193911274435665,29.80451195206365,44.53678755344269,1.874710298861018,2.2087960228762107,3.845518119630082,1.7132398806819573,16.83337263570149,0.9811992645263707,-0.1024792812634523,-2.0551794052124066,-4.20468605345312,0.09432724302830309,-3.1299327293327615,-0.9804260810920518,2.714983865308973,19.99356231348819,-18.733195276921727,1.074753324120355,11,1.6281995773315465,1.6281995773315465,4.671400070190433,2.5104999542236293,3.0149993896484375,4,0.12381491006500078,-1.2304692011101213,27.83740043640137,-1.0138917902653115,28.15959930419922,-1.2657586208843004,29.554399490356445,0.12381491006500078 4225,2022-11-07,27.927400588989254,28.10519981384277,27.58119964599609,28.087200164794922,12350000.0,-0.0008586391807505755,4.352432906336953,0.4433959767772949,29.308709412316333,41.02103302719064,1.5981306190903304,2.221531965163397,3.8000442193606325,1.796458507119052,16.246850299083594,0.5240001678466797,-0.25824116717097567,-1.9997196197509801,-4.334961230726069,0.3355219912241054,-3.1673404252385247,-0.8320988142634356,2.3386899671213115,19.96387431682123,-15.174209320341195,1.1676208054875432,11,1.3260993957519567,1.6521997451782262,4.456100463867191,2.534500122070309,2.8383998870849645,0,0.08022940307134263,4.445068350330418,27.951400756835934,-1.2304692011101213,27.83740043640137,-1.0138917902653115,28.15959930419922,0.08022940307134263 4226,2022-11-08,27.79280090332031,28.13820075988769,27.60379981994629,27.84880065917969,14090000.0,-0.0048196281368919625,-1.4626662330470694,0.35043745001853727,30.15837253445565,39.259112845693735,1.2552882719616463,2.315072499658985,3.8549391964968187,2.0065732491634662,15.213181937579462,0.5344009399414027,-0.47127632234122174,-2.032899379730228,-4.556130734022286,0.49033197456182975,-3.294515056876257,-0.7712837025841992,2.1210308746800344,19.905273222517387,-13.11109220853318,1.2616156771460285,11,1.0902996063232457,1.7867994308471715,4.261599540710453,2.6690998077392543,1.957799911499027,1,0.08622371500618486,4.352432906336953,27.927400588989254,4.445068350330418,27.951400756835934,-1.2304692011101213,27.83740043640137,0.08622371500618486 4227,2022-11-09,27.516399383544922,27.73419952392578,27.20599937438965,27.697999954223636,11810000.0,-0.009945076091354532,3.1590610427351713,3.242881471389298,27.186347842106386,36.90189245851811,1.3605755948019258,2.4879213335219745,4.063918569054213,2.3477368015086526,14.981576049697884,0.5868015289306605,-0.6633927200503784,-2.16258087158203,-4.86748456472246,0.5423228215584004,-3.515032718152245,-0.8101290250118147,2.087444669718426,28.070160308266463,-4.279328191631318,1.352451846570215,11,1.3044004440307617,2.0009002685546875,4.228400230407715,2.9455013275146413,1.7258014678955078,2,0.11279097284597706,-1.4626662330470694,27.79280090332031,4.352432906336953,27.927400588989254,4.445068350330418,27.951400756835934,0.11279097284597706 4228,2022-11-10,29.418399810791016,29.45499992370605,28.08219909667969,28.74160003662109,20030000.0,0.06912243134483309,2.6608022054036615,-3.7268592914683696,40.88872403789583,35.488906391099675,-0.5911075130044878,0.47260739463929724,2.1253299877716927,0.5172214080768356,14.945903516364249,1.9386005401611293,-0.9601490263090042,-0.17326040267944265,-2.7874378659604275,2.4409170606015422,-1.4803491343199369,1.1338283289610516,-2.212400436401367,98.37260542572298,65.65751320561313,1.3070887316404929,11,-0.597599983215332,0.09889984130859375,1.9270501136779785,1.0435009002685476,-1.1187992095947266,3,0.037622715255223316,3.1590610427351713,27.516399383544922,-1.4626662330470694,27.79280090332031,4.352432906336953,27.927400588989254,0.037622715255223316 4229,2022-11-11,30.12700080871582,30.47760009765625,29.29999923706055,29.67600059509277,22185000.0,0.02408700005718467,1.0440932055806746,0.6663716963797581,45.74856095725909,34.914518631690896,-1.4477188242919716,-0.2521671020525069,1.3770786834624715,-0.11273629950979824,14.926212773655106,1.1776008605956996,-0.9756497267550266,0.5374005317687995,-2.074928341994095,3.1497294055316907,-0.768763905112646,1.843564968650245,-2.921001434326172,89.28355509744581,55.941666813528315,1.3061644368814458,11,-1.285201072692871,-0.6097011566162109,1.2184491157531738,0.3348999023437429,-1.5594005584716797,4,0.03641252340501633,2.6608022054036615,29.418399810791016,3.1590610427351713,27.516399383544922,-1.4626662330470694,27.79280090332031,0.03641252340501633 4230,2022-11-14,30.262399673461914,30.78860092163086,29.925600051879886,30.071800231933594,13220000.0,0.004494269628954273,-2.5735040338663495,0.4226149695078079,41.81330655240725,34.65150466983165,-1.7173429627998615,-0.45642674618246915,1.2006125818411704,-0.17924919041605136,14.888970833958021,0.863000869750973,-0.9992528789326904,0.7016593933105462,-1.864876174373201,3.2681949609942933,-0.5816083905313292,1.9849271771524215,-2.9255362701416026,85.31231449464013,56.82169038101503,1.2832677838418742,11,-1.2650995254516602,-0.7451000213623047,1.0545506477355957,1.6176013946533168,-1.7586002349853551,0,0.023263207168591427,1.0440932055806746,30.12700080871582,2.6608022054036615,29.418399810791016,3.1590610427351713,27.516399383544922,0.023263207168591427 4231,2022-11-15,30.46940040588379,31.225200653076172,30.3351993560791,31.10000038146973,14195000.0,0.006840195577860975,1.0204330826286323,-3.3085090414194265,57.072580519035554,37.42908566184493,-1.9901912342121975,-0.7333492983183767,0.9424588523650641,-0.32807496793461866,15.472893326514772,0.9628009796142578,-1.13097467794449,0.9291801452636719,-1.5992297586351185,3.4575900491624623,-0.3350248066857233,2.193385097213067,-2.925432751464843,81.1952625711898,47.207547870793064,1.2642049519493943,11,-1.253800392150879,-0.9521007537841797,0.8475499153137207,1.7293004989624023,-2.3134002685546875,1,0.009727794647813148,-2.5735040338663495,30.262399673461914,1.0440932055806746,30.12700080871582,2.6608022054036615,29.418399810791016,0.009727794647813148 4232,2022-11-16,30.5310001373291,30.77680015563965,30.32080078125,30.399999618530273,9895000.0,0.002021691619288335,-2.1513629653063377,-0.2077394923415673,59.04908828107628,40.11446689873511,-1.8774684446263628,-0.8390049237601538,0.7995923346105194,-0.33140995286460395,15.874980126683955,0.45599937438964844,-1.2332286983324252,0.9914399147033706,-1.5358731158141055,3.51875294522085,-0.27221660055536745,2.2550964299621086,-2.6925338430175785,77.91281667251269,39.46633449280243,1.2636565152587393,11,-1.3154001235961914,-1.0137004852294922,0.48690032958984375,1.4346008300781214,-2.2838001251220703,2,-0.02556088300414372,1.0204330826286323,30.46940040588379,-2.5735040338663495,30.262399673461914,1.0440932055806746,30.12700080871582,-0.02556088300414372 4233,2022-11-17,29.87660026550293,30.398799896240234,29.79999923706055,29.945600509643555,11265000.0,-0.021433948081709286,-4.389689093375134,-0.5267173349640372,48.276393868561726,42.16689822279045,-1.0095538540949391,-0.2649282755944995,1.3465207335864342,0.39172153165312196,16.154104242481658,0.7310009002685511,-1.2621206262071638,0.37941007614135813,-2.0920914826830916,2.850911634965808,-0.8563407032708668,1.615160855553583,-1.7671952224902334,29.950166442101793,-7.921259273219913,1.2357507794122253,11,-0.6610002517700195,-0.3593006134033203,1.1109504699707031,2.0890007019042933,-1.9166011810302734,3,-0.02123398942399113,-2.1513629653063377,30.5310001373291,1.0204330826286323,30.46940040588379,-2.5735040338663495,30.262399673461914,-0.02123398942399113 4234,2022-11-18,30.04960060119629,30.32999992370605,29.76860046386719,30.31240081787109,10060000.0,0.005790496045599669,2.7678014810832683,3.8086853162317045,50.63648469020005,44.5366510314442,-0.9539420116973112,-0.54019340650175,1.0553274110841855,0.28937051987866624,16.186828231661877,0.5613994598388601,-1.0460619069692925,0.5997504234313951,-1.7856094396234283,2.9851102864862185,-0.5929295080960166,1.7924303549588068,-1.6909319093785165,19.291507677319302,-18.077339633371842,1.1926799315274121,11,-0.8340005874633789,-0.5323009490966797,0.9956998825073242,1.916000366210934,-2.4840011596679688,4,-0.05823704691537002,-4.389689093375134,29.87660026550293,-2.1513629653063377,30.5310001373291,1.0204330826286323,30.46940040588379,-0.05823704691537002 4235,2022-11-21,29.887800216674805,29.981800079345703,29.52799987792969,29.899999618530273,9530000.0,-0.005384443762458613,4.162677660844052,0.046420821146295886,52.65878189890307,47.036696516382804,-0.5417898280221607,-0.48426419517092967,1.0787438022883507,0.5155099231529903,16.56805082235578,0.521600723266598,-0.8343864573925721,0.4894000053405776,-1.8054060647176655,2.7842060753988207,-0.658003029688544,1.6368030403696991,-1.2998089679563591,21.199633185063817,-16.675481936496,1.1474030350291216,11,-0.6722002029418945,-0.3705005645751953,1.2400002479553223,2.0778007507324183,-1.7887992858886754,0,-0.04417186801503403,2.7678014810832683,30.04960060119629,-4.389689093375134,29.87660026550293,-2.1513629653063377,30.5310001373291,-0.04417186801503403 4236,2022-11-22,30.118000030517575,30.14419937133789,29.44420051574707,30.040000915527344,9865000.0,0.007702133050071058,9.736360179036364,-6.393683552219846,69.18044411633286,51.702707213519076,-0.45536016469183593,-0.8827771823423838,0.7402081303462857,0.3517878257068432,17.477163963680532,0.6999988555908203,-0.5715525992719925,0.7977198600768993,-1.2645927379830475,2.860032458136846,-0.2334364389530741,1.8288761591068727,-1.3190320294505113,50.56278679655202,7.648860816464008,1.0311562990299725,11,-0.4643001556396449,-0.6007003784179652,1.0098004341125524,1.8476009368896484,-2.36820030212402,1,-0.053595875901633505,4.162677660844052,29.887800216674805,2.7678014810832683,30.04960060119629,-4.389689093375134,29.87660026550293,-0.053595875901633505 4237,2022-11-23,30.17659950256348,30.37159919738769,30.02039909362793,30.15719985961914,7280000.0,0.0019456627925669157,-1.3972607198421807,0.24871619308461695,74.1572821240517,55.399213667536394,-0.10831769599248986,-0.9377919895593188,0.5585476706380526,0.34282724750998383,17.094837314080916,0.3512001037597621,-0.2792535402935279,0.8235193252563526,-1.2727942891534845,2.9198329396661897,-0.22463748194856592,1.8716761324612712,-1.1835328893356873,76.72317851683904,27.81762952353605,1.0481568072049186,11,0.08600044250487926,-0.6592998504638707,0.8735003471374476,1.789001464843743,-2.7539997100830114,2,-0.06695914710544937,9.736360179036364,30.118000030517575,4.162677660844052,29.887800216674805,2.7678014810832683,30.04960060119629,-0.06695914710544937 4238,2022-11-25,30.30400085449219,30.3838005065918,30.0442008972168,30.17539978027344,4375000.0,0.004221859123586524,1.3566909331568497,6.629043358567265,74.22861453119728,58.56366406464064,-0.10827157146878363,-1.0426316330375336,0.3140175754558783,0.27281778218230457,16.324233070238346,0.339599609375,0.03902982080110462,0.9026606559753461,-1.2362759606633844,3.0415972726140765,-0.16680765234401917,1.9721289642947113,-1.1323635180765272,91.50706120932728,37.335589817944054,1.069468308319365,11,0.03069972991943004,-0.7867012023925817,0.7460989952087367,1.661600112915032,-2.7830009460449254,4,-0.067872253969405,-1.3972607198421807,30.17659950256348,9.736360179036364,30.118000030517575,4.162677660844052,29.887800216674805,-0.067872253969405 4239,2022-11-28,30.55120086669922,30.67779922485352,30.242000579833984,30.30400085449219,8055000.0,0.008157339137956798,-1.3480494923336401,1.9222235405789947,75.83394336250086,62.3437348213177,-0.32293041946036993,-1.3220793572280058,-0.0388410864037354,0.08218442415688187,15.952763810255357,0.4357986450195348,0.4428928722426555,1.127300643920897,-1.0518040103899224,3.3064052982317165,0.03774831676548729,2.2168529710763067,-1.215278464950714,89.73747644029221,29.948524283229006,1.0895523271554097,11,-0.21650028228759766,-1.0339012145996094,0.4683985710144043,1.4144001007080043,-3.268001556396488,0,-0.08481505501313924,1.3566909331568497,30.30400085449219,-1.3972607198421807,30.17659950256348,9.736360179036364,30.118000030517575,-0.08481505501313924 4240,2022-11-29,31.054399490356445,31.25419998168945,30.411399841308594,30.411399841308594,13000000.0,0.016470665943796314,-1.6214637648056796,2.601131137927879,79.94049080205755,64.88461374165348,-0.7844640525789828,-1.8336146682433494,-0.65150887071119,-0.35712787305205396,16.100513793009704,0.8428001403808558,0.6403532036266029,1.5761093139648423,-0.7116245782288182,3.863843206158503,0.4322423678680103,2.7199762600616744,-1.5673348285017283,88.96129556430682,23.130651295949207,1.1438669460968307,11,-0.7051992416381836,-1.537099838256836,-0.09389925003051758,0.9112014770507777,-3.013198852539059,1,-0.1123447919162478,-1.3480494923336401,30.55120086669922,1.3566909331568497,30.30400085449219,-1.3972607198421807,30.17659950256348,-0.1123447919162478 4241,2022-11-30,32.539199829101555,32.69480133056641,31.059999465942386,31.21999931335449,22945000.0,0.047812882010685565,1.0053954078200351,2.051634892337076,87.73590367191498,68.07203767396891,-2.173336870328562,-3.2499631792976125,-2.2272098610390643,-1.7530507621167999,16.41211962232815,1.640401840209968,0.7855012582229648,2.9116696357726966,0.24498930885501125,5.578349962690378,1.578329472313854,4.245009799231539,-2.875421635263365,94.18182129390594,22.600881990452976,1.3333401634588413,11,-1.4696989059448136,-2.5887994766235245,-1.427499771118157,-0.5735988616943324,-3.6044006347656214,2,-0.13645691724552855,-1.6214637648056796,31.054399490356445,-1.3480494923336401,30.55120086669922,1.3566909331568497,30.30400085449219,-0.13645691724552855 4242,2022-12-01,32.5166015625,32.7666015625,32.220001220703125,32.500198364257805,14815000.0,-0.0006944936175518057,1.1169518068729132,0.01243419635331588,82.43647694351289,71.86760246007458,-2.0556327385644018,-3.0400793293199655,-2.2755015537233945,-1.6316613722757367,15.756697385901136,0.546600341796875,0.9717498479786499,2.6712212562561035,-0.19494664881624857,5.537389161328452,1.2381373037199275,4.10430520879228,-2.489100592254424,90.81692848565353,21.690341218903,1.4330839525361747,12,-1.4112005233764648,-2.530301094055176,-1.3882513046264648,-0.551000595092777,-3.4880008697509766,3,-0.14659594192044323,1.0053954078200351,32.539199829101555,-1.6214637648056796,31.054399490356445,-1.3480494923336401,30.55120086669922,-0.14659594192044323 4243,2022-12-02,32.097599029541016,32.41579818725586,31.94420051574707,32.316200256347656,14405000.0,-0.012885803338138602,1.2575440774997033,-13.326744186040738,71.96288701696093,74.23720271860357,-1.43986740421456,-2.409062802764197,-1.8842019993046435,-1.1198071754986785,14.678011852725614,0.5724010467529297,0.9952967223015925,2.0392087936401353,-0.8318410456143255,4.910258632894596,0.6036838740129049,3.4747337132673657,-1.6866239763798205,73.50066257787368,6.637781299963507,1.43552491962723,12,-0.9921979904174805,-2.1112985610961914,-0.9567985534667969,-0.13199806213379262,-2.5133991241455043,4,-0.14564949960144724,1.1169518068729132,32.5166015625,1.0053954078200351,32.539199829101555,-1.6214637648056796,31.054399490356445,-0.14564949960144724 4244,2022-12-05,31.41220092773437,31.921600341796875,31.15819931030273,31.88319969177246,12115000.0,-0.02135356296200963,1.787152034261255,2.154602565221201,61.41536627330737,75.21015653798182,-0.604419092315883,-1.5295154753080702,-1.2150807244936814,-0.3414930939195706,13.01565469566712,0.9393997192382848,0.9862235309120315,1.1807706832885714,-1.570246198016907,3.931787564594053,-0.19473775736416954,2.5562791239413123,-0.6714381632657442,42.49322159630177,-21.125648902762684,1.3755084406527402,12,-0.3067998886108363,-1.4259004592895472,-0.7063012123107875,0.5534000396728516,-1.1628017425537074,0,-0.1238754657223492,1.2575440774997033,32.097599029541016,1.1169518068729132,32.5166015625,1.0053954078200351,32.539199829101555,-0.1238754657223492 4245,2022-12-06,30.167999267578125,31.440000534057614,30.100200653076172,31.39480018615723,23035000.0,-0.03960886609055525,1.034312540092361,2.6046796982250555,47.51867888151884,72.8032937341136,0.7640574533225646,-0.11472930552934102,0.01451149991832068,0.9784273038387461,10.953555094182086,1.3397998809814418,1.0890457521766805,-0.17546091079712056,-2.7049877086289698,2.354065887034725,-1.4402243097130452,1.089302488118804,2.598602294921875,2.542701446820443,-56.4217221603532,1.2647633989159233,12,1.2255010604858398,-0.18169879913330078,0.1896505355834961,1.797601699829098,0.32340049743652344,1,-0.09562450368976638,1.787152034261255,31.41220092773437,1.2575440774997033,32.097599029541016,1.1169518068729132,32.5166015625,-0.09562450368976638 4246,2022-12-07,30.18919944763184,30.52440071105957,29.79400062561035,30.10000038146973,14310000.0,0.000702737356417904,-1.0832902646682594,-0.07270867245960393,47.16724153738664,69.80440033559526,0.8426306353273532,0.055661659360975335,-0.02587278995883935,1.027716046743528,8.914527577976111,0.7304000854492188,1.1680583708438235,-0.2740806579589794,-2.504195122143141,1.9560338062251823,-1.3891378900510603,0.8409765741331015,2.524074096679687,13.294714978963853,-41.485306951928806,1.1150572320920809,12,1.0911016464233363,-0.20289897918701527,0.1684503555297816,1.7764015197753835,0.8416004180908168,2,-0.0711512345181764,1.034312540092361,30.167999267578125,1.787152034261255,31.41220092773437,1.2575440774997033,32.097599029541016,-0.0711512345181764 4247,2022-12-08,30.6200008392334,30.749399185180664,30.239999771118164,30.31999969482422,10100000.0,0.014270050199537643,-1.214775285790698,3.363276739511611,56.39825333245782,67.82324909129088,0.5379067697494939,-0.1377673807500699,-0.4890432102836897,0.663161245763483,6.439039264833407,0.5601997375488246,1.2624016550915194,0.0015406608581542969,-1.7445851731903943,1.7476664949067064,-0.87152225616612,0.8746035778824286,1.9765017883300828,31.505110299386647,-25.324515159122736,0.8730629170242756,12,0.6603002548217773,-0.6337003707885742,-0.26235103607177734,1.3456001281738246,-0.3791999816894531,3,-0.05503597644380909,-1.0832902646682594,30.18919944763184,1.034312540092361,30.167999267578125,1.787152034261255,31.41220092773437,-0.05503597644380909 4248,2022-12-09,30.52519989013672,30.87459945678711,30.52519989013672,30.6200008392334,8625000.0,-0.003096046587144796,-6.371225076957125,-0.31600195820379307,54.14920988112026,65.41383426002636,0.7458149278395645,0.04659257974801889,-0.41338962624352504,0.813999305614125,5.728471155607501,0.3493995666503906,1.2436764331194539,-0.14860029220580984,-1.802294119866822,1.5050935354551989,-0.9754472060363142,0.6782466216246945,1.9592026573486407,34.367332302382394,-26.086570258553706,0.8268469138305048,12,0.755101203918457,-0.5388994216918945,-0.5384998321533203,1.0928010940551758,-0.4423999786376953,4,-0.04902831767766003,-1.214775285790698,30.6200008392334,-1.0832902646682594,30.18919944763184,1.034312540092361,30.167999267578125,-0.04902831767766003 4249,2022-12-12,31.22400093078613,31.309200286865234,30.35219955444336,30.35219955444336,13060000.0,0.02289259507438013,-1.1954558879833725,-9.196124982395391,60.65856161132249,63.27139768327802,0.17040714808760882,-0.5963871889179551,-1.0974419355459695,0.1780520876716416,6.0288778538891625,0.957000732421875,1.2186444700866588,0.4953507423400829,-1.154746633064594,2.145448117744756,-0.3296979453622555,1.3203994300424213,1.152785539824233,86.87730162298458,20.571590224220543,0.8250486877023369,12,0.05630016326904652,-1.237700462341305,-1.4597005844116175,0.17160034179687145,-0.1202011108398402,0,-0.052517325663214875,-6.371225076957125,30.52519989013672,-1.214775285790698,30.6200008392334,-1.0832902646682594,30.18919944763184,-0.052517325663214875 4250,2022-12-13,30.96640014648437,32.293399810791016,30.91580009460449,32.201000213623054,11985000.0,-0.008250088925912391,-1.0625835303793507,-1.4161483345184231,56.7380351500132,59.827190069733376,0.46289037002924616,-0.2986522676888548,-0.8290324849437347,0.5042604533806561,6.680423725554069,1.377599716186527,1.1818813807215207,0.20254993438720348,-1.4356619323190039,1.8407618010934144,-0.6165559989659002,1.0216558677403071,-1.1723995208740199,46.9072538642632,-20.50623973909478,0.8191059333531049,12,0.31390094757080433,-0.9800996780395472,-1.386799812316891,0.24450111389160156,0.9806003570556676,1,-0.023154159279476616,-1.1954558879833725,31.22400093078613,-6.371225076957125,30.52519989013672,-1.214775285790698,30.6200008392334,-0.023154159279476616 4251,2022-12-14,30.76580047607422,31.197200775146484,30.38019943237305,30.89240074157715,11160000.0,-0.006477978372081639,1.219508214134883,0.10254354334868887,54.57624366733537,56.731608594602534,0.43077991297701246,-0.0787458397787617,-0.6400099256698404,0.7788928129789596,6.830237015976101,0.817001342773434,1.107501926847732,-0.012869739532469282,-1.6452181631299752,1.619478684065033,-0.8290439513312222,0.8033044722662837,-0.9218118667602546,25.606345319825035,-38.951171541599024,0.8161742117987516,12,0.3390989303588867,-0.7795000076293945,-1.349250316619873,0.44510078430175426,1.1359996795654297,2,-0.00891901744188206,-1.0625835303793507,30.96640014648437,-1.1954558879833725,31.22400093078613,-6.371225076957125,30.52519989013672,-0.00891901744188206 4252,2022-12-15,29.750600814819336,30.368000030517575,29.566200256347656,30.368000030517575,14430000.0,-0.03299766772018098,1.597346267319563,4.8767608286252075,46.22273325069041,53.871591509461375,1.1313324752150606,0.9222761265335606,0.36213192279322115,1.8669460524363828,6.77764763214756,1.1996002197265625,0.9273842733118975,-0.9890494346618652,-2.6824919954103663,0.7043931260866394,-1.8357707150361158,-0.1423281542876147,2.5427989959716797,6.7615352228714025,-52.14037277577359,0.8467212803742519,12,1.17919921875,0.23569965362548828,-0.5192503929138184,1.460300445556637,1.5289993286132777,3,0.04303103183938495,1.219508214134883,30.76580047607422,-1.0625835303793507,30.96640014648437,-1.1954558879833725,31.22400093078613,0.04303103183938495 4253,2022-12-16,29.24220085144043,29.709400177001953,28.989599227905273,29.428800582885746,20020000.0,-0.017088729284608695,-1.080942035378711,0.30223512874774844,41.37295053632056,51.64465642757395,1.332193408182821,1.4553269578823809,0.8595436657604623,2.3841676640810014,7.30419194662098,0.7610015869140625,0.4944968606425064,-1.4657294273376458,-3.248641173546396,0.3171823188711045,-2.357185300442019,-0.5742735542332724,2.9966549682617156,7.645789060141109,-45.3994148127703,0.8914558731043745,12,1.3992986679077148,1.182199478149414,-0.0731511116027832,1.9063997268676722,2.8836002349853516,4,0.03414927662855183,1.597346267319563,29.750600814819336,1.219508214134883,30.76580047607422,-1.0625835303793507,30.96640014648437,0.03414927662855183 4254,2022-12-19,28.29960060119629,29.260799407958984,28.184600830078125,29.01320075988769,15115000.0,-0.03223424444120493,-1.2810490016534672,3.824229291029428,32.838292769522695,50.013502415129935,1.9968270379063853,2.382237983911409,1.7981839698381599,3.320975344937743,8.044801583144007,1.0761985778808594,0.12774272805351927,-2.320829677581788,-4.388765682480333,-0.25289367268323915,-3.354797680031062,-1.2868616751325135,3.809284954833984,2.7988658403096474,-43.81524218408032,1.0339680024492741,12,1.9393997192382812,2.1760005950927734,0.8694491386413574,2.848999977111813,3.9759998321533203,0,0.06301146561861204,-1.080942035378711,29.24220085144043,1.597346267319563,29.750600814819336,1.219508214134883,30.76580047607422,0.06301146561861204 4255,2022-12-20,28.56760025024414,28.78899955749512,27.996400833129886,28.15900039672852,14530000.0,0.009470085914799808,-1.160261175602144,-0.5725893534902099,20.836535962065923,47.08786846231653,1.651622743424312,2.118898046524528,1.531139638754027,3.040590547475709,8.654844360010346,0.7925987243652344,-0.16116465020050796,-1.986820030212403,-4.230075404006911,0.2564353435821012,-3.108447717109655,-0.8651923433151509,3.305828222229003,17.845520727995947,-21.811746704428074,1.1216276868972523,12,1.5773000717163086,1.8139009475708008,0.6119494438171387,2.5810003280639613,3.6296005249023438,1,0.08877888053199268,-1.2810490016534672,28.29960060119629,-1.080942035378711,29.24220085144043,1.597346267319563,29.750600814819336,0.08877888053199268 4256,2022-12-21,28.50379943847656,28.98760032653809,28.412799835205078,28.638999938964844,11115000.0,-0.0022333276582108263,-2.624218299018687,-0.3308872955411274,20.711212261101323,43.12264167661024,1.621752330750219,2.1666518098212073,1.5853544309723553,3.0936937939242135,9.386785798935184,0.5748004913330114,-0.37345435578406594,-1.9699108123779325,-4.38857619980978,0.4487545750539148,-3.1792435060938544,-0.7605781186620106,3.0594668228491244,21.39478736143827,-11.304047722668614,1.2093326937159234,12,1.6411008834838903,1.8777017593383825,0.7535004615783727,2.644801139831543,4.423801422119137,2,0.1207979684426066,-1.160261175602144,28.56760025024414,-1.2810490016534672,28.29960060119629,-1.080942035378711,29.24220085144043,0.1207979684426066 4257,2022-12-22,28.1560001373291,28.26919937133789,27.76440048217773,28.18079948425293,12080000.0,-0.012201857576852437,4.007947320617656,0.1834264432029747,20.928745967861033,39.431479019581445,1.7693417963399547,2.482595186198644,1.8990315993013809,3.431069149504509,10.329285649561971,0.7393989562988281,-0.42515229575007396,-2.2166801452636733,-4.847132978064934,0.4137726875375911,-3.5319065616643037,-0.9014537288630429,3.1219168897409197,20.133661521564466,-7.098164496867927,1.3152264164006318,12,1.8729000091552734,2.1095008850097656,1.2104496955871582,2.9926004409790004,4.895200729370117,3,0.13303736326327065,-2.624218299018687,28.50379943847656,-1.160261175602144,28.56760025024414,-1.2810490016534672,28.29960060119629,0.13303736326327065 4258,2022-12-23,28.24720001220703,28.34779930114746,27.700199127197266,28.005599975585934,10500000.0,0.003239092002880639,1.9250325215158903,-9.742193508691114,24.4139186683788,35.40429647036548,1.4762714801245238,2.3498840338495484,1.75104791936554,3.3186353412081857,11.281604910555302,0.6476001739501953,-0.4813539075484563,-2.0226402282714844,-4.819932830330117,0.7746523737871485,-3.421286529300801,-0.623993927242168,2.6793653603737617,35.05067195956021,9.346575909756432,1.3986463010293169,12,1.7495994567871094,1.9862003326416016,1.1192498207092285,2.9014005661010707,5.546199798583984,4,0.10735223774091351,4.007947320617656,28.1560001373291,-2.624218299018687,28.50379943847656,-1.160261175602144,28.56760025024414,0.10735223774091351 4259,2022-12-27,27.959999084472656,28.32819938659668,27.92600059509277,28.27700042724609,8405000.0,-0.010167412260693509,-1.0893534803071387,-1.3120914516688957,28.88295427182976,32.309287483900654,1.3988916702600775,2.564487782340912,2.0090853308997083,3.5829402441619003,11.9871082055787,0.4021987915039098,-0.6563698941819318,-2.18028106689453,-5.1569801946801235,0.7964180608910638,-3.6686306307873267,-0.691931503001733,2.5794023386621134,20.180186052989043,-8.104458230268346,1.488349563892797,12,1.4887008666992188,2.2734012603759766,1.4064507484436035,3.1886014938354457,5.899402618408203,1,0.1489914927882301,1.9250325215158903,28.24720001220703,4.007947320617656,28.1560001373291,-2.624218299018687,28.50379943847656,0.1489914927882301 4260,2022-12-28,27.56559944152832,28.099199295043945,27.53280067443848,27.910400390625,9685000.0,-0.014105853213827957,-1.760237396998641,1.087695547533105,26.58003489697755,29.19859762052756,1.4082489943653158,2.829166761626741,2.3474926683177806,3.9466648336490344,12.285004703103166,0.5663986206054652,-0.8349523179200311,-2.4002407073974616,-5.554962627417979,0.7544812126230589,-3.977601667407722,-0.8228797473872014,2.633097706093949,2.2545212354501225,-26.772643781129606,1.5773609600102603,12,1.384800910949707,2.584101676940918,1.8008503913879395,3.5830011367797816,6.440000534057624,2,0.17086517569886572,-1.0893534803071387,27.959999084472656,1.9250325215158903,28.24720001220703,4.007947320617656,28.1560001373291,0.17086517569886572 4261,2022-12-29,28.09900093078613,28.368200302124023,27.696800231933594,27.834999084472656,12820000.0,0.019350259020822325,-1.4848283773052149,-0.7656645000691364,27.900714143355614,27.16281771971258,0.5104606132652734,2.0512283206042277,1.761846602697311,3.378662778390133,11.350048267114914,0.8026008605957031,-1.1294619217064579,-1.6448292732238805,-4.658846514648591,1.3691879682008299,-3.1518378939362357,-0.1378206525115253,1.7264707105904087,67.77597662047022,37.448633555793094,1.507008620712356,12,0.5220994949340856,2.050700187683109,1.2674489021301305,3.0495996475219727,6.358198165893565,3,0.1458485963417384,-1.760237396998641,27.56559944152832,-1.0893534803071387,27.959999084472656,1.9250325215158903,28.24720001220703,0.1458485963417384 4262,2022-12-30,27.749799728393555,27.89360046386719,27.42460060119629,27.8799991607666,11250000.0,-0.01242753090235249,4.959260336386767,-0.49317621899677716,26.709424213661777,25.533537017194938,0.6101669712340225,2.1344358258392084,2.0644873533315007,3.6853633064002658,10.390761189037004,0.6744003295898402,-1.410817625530278,-1.7556903839111335,-4.595342001537539,1.0839612337152715,-3.175516192724338,-0.3358645750979292,1.7546979776116558,34.463674254828,4.455384900621695,1.4198258088132027,12,0.592900276184082,2.34580135345459,1.8357000350952148,3.3988008499145472,4.99839973449707,4,0.1865887747976871,-1.4848283773052149,28.09900093078613,-1.760237396998641,27.56559944152832,-1.0893534803071387,27.959999084472656,0.1865887747976871 4263,2023-01-03,27.42259979248047,28.068199157714844,27.160600662231445,28.006000518798828,16065000.0,-0.01179107377767108,1.564569241962866,4.4808238844452255,15.977526716556426,23.660118566865354,0.7287484304053855,2.206570715247466,2.3345683906951606,3.961597073945164,9.784125510349988,0.9075984954833984,-1.6974638729656206,-1.8491403579711907,-4.556977862710482,0.858697146768101,-3.2030591103408383,-0.49522160560154305,1.7491143767553154,21.695860249869696,-1.0726616777854225,1.3539187523696468,1,0.6515007019042969,2.541001319885254,2.4673500061035156,3.5595998764038086,4.715599060058587,1,0.20525410124543209,4.959260336386767,27.749799728393555,-1.4848283773052149,28.09900093078613,-1.760237396998641,27.56559944152832,0.20525410124543209 4264,2023-01-04,27.520999908447266,27.770999908447266,27.29700088500977,27.73040008544922,13505000.0,0.0035882854547504284,2.2622113705876705,0.3589302644914506,18.259215708049325,23.373749649752398,0.568022755302735,1.8990708384420856,2.1702335196113296,3.8209716713160127,10.024045148722067,0.47399902343749645,-1.8585301667588539,-1.5561801910400384,-4.174145273015725,1.0617848909356482,-2.8651627320278834,-0.2471976500521933,1.2887138295277367,29.84426579059593,9.710707152542717,1.3089825409878437,1,0.5531005859375,2.442601203918457,2.4050002098083496,3.4611997604370117,4.1567993164062536,2,0.2279132271069304,1.564569241962866,27.42259979248047,4.959260336386767,27.749799728393555,-1.4848283773052149,28.09900093078613,0.2279132271069304 4265,2023-01-05,27.28319931030273,27.470399856567386,26.881000518798828,27.29319953918457,12920000.0,-0.008640696156957062,2.234895394423435,0.04775654455032393,18.134913958895964,23.08749428284069,0.6755080194106746,2.012869054424705,2.3405428471307594,4.004321749370408,11.281848208717202,0.6399993896484375,-1.9562641589472243,-1.6497407913208058,-4.331752904579819,1.0322713219382074,-2.9907468479503123,-0.3087347346912992,1.2296740740384315,27.04403241672318,7.288682954860523,1.3410060566295074,1,0.34140110015869496,2.5406017303466832,2.6428008079528844,3.6379995346069407,5.00300216674805,3,0.2410348697667144,2.2622113705876705,27.520999908447266,1.564569241962866,27.42259979248047,4.959260336386767,27.749799728393555,0.2410348697667144 4266,2023-01-06,28.041200637817386,28.13680076599121,27.302400588989254,27.44219970703125,14240000.0,0.027782714149231724,1.1118676878441194,-59.89872210564377,33.58683310257938,24.493948408920513,-0.1732307964983164,1.1443662903800735,1.4978498482861866,3.186677850839562,12.04358260910247,0.8536014556884801,-1.8818211266740477,-0.7843395233154276,-3.4262672253004993,1.8575881786696442,-2.1053033743079617,0.5366243276771065,0.14529817341530915,92.38731411404324,68.05587966570585,1.3209638509925357,1,-0.4166002273559606,1.7826004028320277,1.8920493125915492,2.761799812316891,4.849199295043942,4,0.21270128247378794,2.234895394423435,27.28319931030273,2.2622113705876705,27.520999908447266,1.564569241962866,27.42259979248047,0.21270128247378794 4267,2023-01-09,28.934799194335934,29.03219985961914,28.28019905090332,28.31180000305176,18095000.0,0.03186734291660143,-1.19177967962598,1.0400638116981564,47.25171248936352,27.031481055696588,-1.0557638875090696,0.12442257684847391,0.597824664743154,2.2307943479166283,12.709220472200029,0.9909992218017543,-1.7278509065321117,0.1935191154479945,-2.3113736797720783,2.6984119106680673,-1.058927282162042,1.445965513058031,-2.053798675537106,95.47226221973158,66.1786392500061,1.252446397610037,1,-0.9781990051269496,0.8890018463134801,1.5751514434814524,1.8682012557983434,4.195999145507816,0,0.1908566866233785,1.1118676878441194,28.041200637817386,2.234895394423435,27.28319931030273,2.2622113705876705,27.520999908447266,0.1908566866233785 4268,2023-01-10,29.028600692749023,29.30039978027344,28.61000061035156,29.0,10165000.0,0.00324182303056908,1.4131441314413093,0.04590807363661187,57.68370645565956,30.231564631677678,-1.147767202019807,-0.09196425165551858,0.5044148375054363,2.0775557830008538,13.433873055817857,0.6903991699218821,-1.5592954107285912,0.36215057373046733,-2.003925920256709,2.7282270677176435,-0.8208876732631225,1.5451888207240572,-2.1045761871337874,88.76584399059637,53.80251956010102,1.183038246993588,1,-0.9379005432128906,0.6197986602783203,1.5172500610351562,1.774399757385254,3.396200180053704,1,0.12813565522883463,-1.19177967962598,28.934799194335934,1.1118676878441194,28.041200637817386,2.234895394423435,27.28319931030273,0.12813565522883463 4269,2023-01-11,29.58419990539551,29.613399505615234,29.18320083618164,29.239999771118164,12335000.0,0.01913971736106701,1.1371057144752177,12.034678226075483,60.10254349569073,33.95628780931248,-1.6189997675080647,-0.8186866246461726,-0.06886802112781609,1.4634734933353855,13.8249870157301,0.5847988128662109,-1.34738661198897,0.9997398376464872,-1.0907781806860726,3.090257855979047,-0.04551917151979268,2.044998846812767,-2.5651203887939467,98.93135664445022,59.2497375175628,1.0452590091662797,1,-1.3369998931884801,0.00300025939941051,0.9616508483886683,1.218800544738766,2.76920127868652,2,0.08632982995351357,1.4131441314413093,29.028600692749023,-1.19177967962598,28.934799194335934,1.1118676878441194,28.041200637817386,0.08632982995351357 4270,2023-01-12,30.249399185180664,30.319000244140625,29.56800079345703,29.75160026550293,13940000.0,0.022484950815378824,1.357922221024517,1.446248476116576,65.49494770268706,38.13342487146042,-2.0824595616270827,-1.6235987528675935,-0.7400853341293967,0.7553505942142742,13.642046296165761,0.7509994506835938,-1.1632095332712424,1.7007891654968255,-0.23673180814938632,3.6383101391430372,0.7320286786737213,2.6695496523199296,-3.074660469238278,97.6927313227957,53.397126063151205,0.9687604868231053,1,-1.6493988037109375,-0.6621990203857422,0.2964515686035156,-0.06560039520263317,1.1358013153076172,3,0.04722077390458179,1.1371057144752177,29.58419990539551,1.4131441314413093,29.028600692749023,-1.19177967962598,28.934799194335934,0.04722077390458179 4271,2023-01-13,30.49139976501465,30.5088005065918,29.96179962158203,30.077800750732425,14500000.0,0.008000178064777597,1.4397871462539809,0.8308555883367107,71.12717419287155,43.06873042470595,-2.178502796078444,-1.9891980044691095,-0.9721274571217435,0.4818818926033046,14.04530500189598,0.5470008850097692,-0.9985768409592808,1.9565097808837884,0.08224223704825562,3.830777324719321,1.0193760089660238,2.893643552801553,-3.065120126816403,99.21920801349489,49.72469556116697,0.9371337719177659,1,-1.796499252319336,-0.9041996002197266,0.1985006332397461,-0.5050992965698242,0.5562000274658203,4,0.05886255553592057,1.357922221024517,30.249399185180664,1.1371057144752177,29.58419990539551,1.4131441314413093,29.028600692749023,0.05886255553592057 4272,2023-01-17,31.030799865722656,31.079599380493164,30.131200790405273,30.29980087280273,16720000.0,0.017690237406775555,1.2891645028819771,1.7674099010814415,73.29292552688902,49.43710807029846,-2.4625080009832843,-2.558971008341196,-1.4501304445333254,-0.08320570791183712,15.278842563943623,0.9483985900878906,-0.7481110413774132,2.4318999290466294,0.31153043514952117,4.552269422943738,1.3717151820980753,3.4920846759951836,-3.2962681406850542,98.02399015740886,44.77319985495238,1.0601847469485535,1,-2.05049991607666,-1.4435997009277344,-0.39749908447265625,-1.044499397277832,-0.5809993743896449,1,0.05992755827067264,1.4397871462539809,30.49139976501465,1.357922221024517,30.249399185180664,1.1371057144752177,29.58419990539551,0.05992755827067264 4273,2023-01-18,30.240800857543945,31.47480010986328,30.20680046081543,31.17379951477051,11480000.0,-0.025458544787669513,-1.5334672225482648,-1.2763337108027561,67.60420558725144,54.919884723543134,-1.375338416284201,-1.781670699785721,-0.5962612834030487,0.6721061738606622,16.208657095466748,1.2679996490478516,-0.5445714892724709,1.5919709205627441,-0.6364571175033404,3.8203989586288287,0.47775690152970185,2.7061849395957864,-2.104861013851675,46.15117632077027,-10.816741226288435,1.1142140190330432,1,-1.0629005432128906,-0.6536006927490234,0.3924999237060547,-0.2545003890991211,-0.7062015533447266,2,0.09556616889591596,1.2891645028819771,31.030799865722656,1.4397871462539809,30.49139976501465,1.357922221024517,30.249399185180664,0.09556616889591596 4274,2023-01-19,30.082799911499023,30.208999633789066,29.81399917602539,29.81399917602539,8315000.0,-0.005224760640077597,-1.9389834597563576,-0.2881040968190356,70.16469268102475,60.70097124822411,-0.9115946107328945,-1.5633826549946477,-0.3785844383455874,0.7877270463181034,16.414526001762898,0.4268016815185547,-0.2852747051483817,1.3448100090026855,-0.9659567124133446,3.6555767304187157,0.18942664829467049,2.5001933697107006,-1.479419630542811,26.99807544572837,-35.36680122664481,1.1553833607080148,1,-0.6941995620727539,-0.49559974670410156,0.5505008697509766,-0.09649944305419922,-0.18779945373535156,3,0.07785182789479927,-1.5334672225482648,30.240800857543945,1.2891645028819771,31.030799865722656,1.4397871462539809,30.49139976501465,0.07785182789479927 4275,2023-01-20,31.10379981994629,31.278600692749023,30.18239974975586,30.37879943847656,14545000.0,0.0339396569285757,1.0401987216920099,2.6971666583882796,72.32656092334555,65.00538545053146,-1.4903780126087298,-2.513503287908545,-1.326040236359347,-0.25884777324894515,16.77787422559949,1.19580078125,0.11246456927564452,2.238999938964845,-0.2995330817863433,4.777532959716034,0.9697334285892509,3.5082664493404394,-2.0984207629430855,77.66136311956065,15.32079746555371,1.2692665103755936,1,-1.2263002395629883,-1.5165996551513672,-0.47049903869628906,-1.1174993515014648,-1.2821998596191406,4,0.04017519953733739,-1.9389834597563576,30.082799911499023,-1.5334672225482648,30.240800857543945,1.2891645028819771,31.030799865722656,0.04017519953733739 4276,2023-01-23,31.94700050354004,31.988800048828125,31.037799835205078,31.041000366210934,16690000.0,0.027109249946143832,-1.0846097403425445,1.2496547043084998,79.05360337023285,68.53892888173917,-1.9235593521884127,-3.2522672064036335,-2.0800432096192196,-1.1265628599250448,17.5201873047776,0.9510002136230469,0.5345616542451381,2.910040569305419,0.030472996054975,5.789608142555863,1.4702567826801989,4.3498243559306395,-2.5959024991364252,98.07800586201635,30.880589445415566,1.4397837866252219,1,-1.6476001739501953,-2.5121002197265625,-1.313699722290039,-1.9607000350952148,-2.2516002655029297,0,-0.017585375596983033,1.0401987216920099,31.10379981994629,-1.9389834597563576,30.082799911499023,-1.5334672225482648,30.240800857543945,-0.017585375596983033 4277,2023-01-24,31.90180015563965,32.32899856567383,31.69099998474121,31.920000076293945,11480000.0,-0.0014148542018954657,-1.9013105966640935,-0.02008820959779363,82.26530691316111,71.27021782146156,-1.5793113894671365,-3.0694232761189504,-1.9354207094297493,-1.0979004765229092,17.896093182722762,0.6379985809326172,1.0138731396814293,2.6775502204895005,-0.4383255331953464,5.7934259741743475,1.119612343647077,4.235488097331924,-2.1286698241281137,83.0139755980658,9.645312183863197,1.557937876842424,1,-1.145700454711914,-2.2968006134033203,-1.3562002182006836,-1.9154996871948242,-1.9964008331298793,1,-0.026775929853230296,-1.0846097403425445,31.94700050354004,1.0401987216920099,31.10379981994629,-1.9389834597563576,30.082799911499023,-0.026775929853230296 4278,2023-01-25,31.279600143432614,31.56279945373535,30.971599578857425,31.26160049438477,17990000.0,-0.019503601965139894,1.0232772941940458,-0.9889960176059814,75.17481043412668,72.94491414795444,-0.6752363183111534,-2.327739656743635,-1.2802952337354974,-0.49101071667125495,18.082446237861387,0.930200576782223,1.3473185820033677,1.9037302017211886,-1.3056738594674009,5.113134262909782,0.29902817112689206,3.508432232315485,-1.0464135297718649,58.27440648453175,-19.748844000136373,1.6047020305942963,1,-0.33110046386718395,-1.6746006011962855,-0.8215498924255336,-1.2932996749877894,-1.079599380493164,2,-0.02652846098717876,-1.9013105966640935,31.90180015563965,-1.0846097403425445,31.94700050354004,1.0401987216920099,31.10379981994629,-0.02652846098717876 4279,2023-01-26,32.12580108642578,32.365798950195305,31.60000038146973,31.661399841308594,15575000.0,0.027052805634116606,-1.6083050197815858,25.800572215756713,79.9910838908067,74.5555959466344,-1.2549705693698954,-2.9996403828494635,-2.105902755682173,-1.3529779797954298,18.457708925433884,1.0861988067626918,1.5741183911647454,2.5416410446167,-0.8180594192621911,5.9013415084955945,0.8617908126772527,4.221491276556147,-1.5153683214026792,89.0080630366989,4.34889509600022,1.679850231939447,1,-1.0359020233154332,-2.5024013519287145,-1.592851161956787,-2.139500617980957,-2.0232009887695312,3,-0.08065796632605782,1.0232772941940458,31.279600143432614,-1.9013105966640935,31.90180015563965,-1.0846097403425445,31.94700050354004,-0.08065796632605782 4280,2023-01-27,32.27560043334961,32.598201751708984,31.981800079345703,32.200000762939446,12575000.0,0.004662898413671623,-1.4078141530942199,0.16278955150321886,78.36092505841334,75.35934604280571,-1.2148857991823938,-2.9286387948847477,-2.237308386247925,-1.5189087887795303,18.598725121590213,0.6164016723632812,1.7561137478534086,2.4559403419494643,-0.9676957137899436,5.879576397688872,0.7441223140797604,4.167758369819168,-1.314094431292066,80.16716541120623,-3.3692659564679985,1.7118180278697042,1,-1.0694999694824219,-2.535999298095703,-1.918299674987793,-2.289299964904785,-2.0820007324218786,4,-0.07375850313000287,-1.6083050197815858,32.12580108642578,1.0232772941940458,31.279600143432614,-1.9013105966640935,31.90180015563965,-0.07375850313000287 4281,2023-01-30,32.197200775146484,32.557998657226555,32.03499984741211,32.06679916381836,13850000.0,-0.0024290689297948864,-4.391733522101547,1.7248965586838625,74.52932956567528,75.49672426933752,-0.9712046675899337,-2.6640576813039942,-2.147720057258475,-1.46302762249816,19.06014843668182,0.522998809814446,1.8969072425008235,2.172630691528319,-1.3074893278147073,5.652750710871345,0.4325706818568058,3.912690701199832,-0.908355623158652,75.34732319584239,-6.403390607786065,1.7400600096715133,1,-0.9911003112792969,-2.457599639892578,-1.934000015258789,-2.21090030670166,-1.536001205444336,0,-0.07378283694317611,-1.4078141530942199,32.27560043334961,-1.6083050197815858,32.12580108642578,1.0232772941940458,31.279600143432614,-0.07378283694317611 4282,2023-01-31,32.927600860595696,32.979400634765625,32.19919967651367,32.335399627685554,13735000.0,0.022685204547751248,1.2425986842105263,4.541364380996849,76.75459135554826,76.51343379914827,-1.5692740947865325,-3.148063498375638,-2.8601993202421347,-2.226674817657212,19.419267860774703,0.7821998596191406,1.9760560943690884,2.6441407203674245,-0.8933545041855027,6.181635944920355,0.8753931080909609,4.412888332643888,-1.3768843886636333,97.42007436356795,15.872786020864467,1.768747612276465,1,-1.5309009552001882,-2.9974002838134695,-2.6644001007080007,-2.941300392150872,-1.9056015014648366,1,-0.09816082976232099,-4.391733522101547,32.197200775146484,-1.4078141530942199,32.27560043334961,-1.6083050197815858,32.12580108642578,-0.09816082976232099 4283,2023-02-01,33.05120086669922,33.35800170898437,32.34299850463867,32.932201385498054,13935000.0,0.0037536900008841023,1.770957109457615,0.2009443320750756,75.28959022312127,77.08286685938123,-1.3994634844066773,-2.981210139806482,-2.9429762810372964,-2.3915235141322952,19.66753827211594,1.015003204345696,2.0160695294895135,2.486310672760009,-0.9878860462030445,5.960507391723063,0.749212313278484,4.223409032241538,-1.2147475622004436,82.5483156648757,3.0678065529796754,1.7370983594815277,2,-1.2810001373291051,-2.9316997528076207,-2.9040002822875977,-3.0649003982543945,-2.0370006561279297,2,-0.09517964436078952,1.2425986842105263,32.927600860595696,-4.391733522101547,32.197200775146484,-1.4078141530942199,32.27560043334961,-0.09517964436078952 4284,2023-02-02,33.793399810791016,34.072399139404304,33.32059860229492,33.501998901367195,16140000.0,0.022456035624399906,-1.2983760459488831,2.4487578137522905,75.56408573657423,77.44259183862884,-1.743286458531884,-3.403923673960289,-3.640463251656783,-3.1762825240008894,20.067856969295256,1.0211982727050852,2.015910510002545,2.91488962173462,-0.5347040919167725,6.364483335386016,1.1900927649089255,4.639686478560318,-1.6526368253951205,86.65457504771538,9.086271850795626,1.7247968568256977,2,-1.2714004516601491,-3.3166999816894496,-3.678299903869629,-3.8070993423461914,-2.4666004180908203,3,-0.10633434540386522,1.770957109457615,33.05120086669922,1.2425986842105263,32.927600860595696,-4.391733522101547,32.197200775146484,-0.10633434540386522 4285,2023-02-03,33.85940170288086,34.257598876953125,33.400001525878906,33.544998168945305,15280000.0,0.00195310008638927,-1.8378618900649462,1.078938066999226,74.92747497727899,76.98413312830066,-1.5391587438059062,-3.1115214384879124,-3.6548482504569186,-3.292755004241293,20.18884533496107,0.8575973510742188,2.121849288200494,2.652081394195555,-0.6027350128152875,5.906897801206398,1.0246731906901303,4.279489597700977,-1.5164031982421875,82.08416503472979,6.954877473947207,1.6274082035054223,2,-1.244802474975586,-3.290102005004883,-4.0183515548706055,-3.873101234436035,-2.0442008972167933,4,-0.11095298251844099,-1.2983760459488831,33.793399810791016,1.770957109457615,33.05120086669922,1.2425986842105263,32.927600860595696,-0.11095298251844099 4286,2023-02-06,34.005599975585945,34.01779937744141,33.55899810791016,33.79359817504883,15275000.0,0.004317804371972933,2.881557502702644,0.6742984020674918,73.3779712386794,75.99665138669157,-1.5227713705244525,-2.938636525233317,-3.7540877280824176,-3.4741152701596008,21.170344186496777,0.45880126953125,2.250163384415181,2.5000597000122156,-0.6236373035166238,5.623756703541055,0.9382111982477994,4.061908201776635,-1.279681396484385,87.75753015676548,14.882976980368227,1.5618485017644193,2,-1.3910007476806712,-3.436300277709968,-4.455549240112312,-4.01929950714112,-2.188199996948253,0,-0.11209919182120032,-1.8378618900649462,33.85940170288086,-1.2983760459488831,33.793399810791016,1.770957109457615,33.05120086669922,-0.11209919182120032 4287,2023-02-07,34.457199096679695,34.49420166015625,33.601600646972656,33.76959991455078,32495000.0,0.013280139783387712,1.3440020035061357,3.2433648223121154,84.99666435636007,77.08796848916195,-1.7587148535499892,-3.115006354189987,-4.1544013693808,-3.9651315037371475,23.29079126788381,0.8926010131835938,2.3024437449409305,2.6755388259887773,-0.46760003968069697,5.818677691658248,1.1039693931540384,4.247108258823513,-1.4249444580078219,98.27991310901305,21.115201113083785,1.5715694328347354,2,-1.4100980758667063,-3.7695980072021555,-5.071798324584968,-4.47089862823487,-1.9543991088867259,1,-0.11016564394357087,2.881557502702644,34.005599975585945,-1.8378618900649462,33.85940170288086,-1.2983760459488831,33.793399810791016,-0.11016564394357087 4288,2023-02-08,32.748199462890625,33.388999938964844,32.33639907836914,32.860000610351555,35260000.0,-0.04959775253333776,-1.2505852126748502,-0.16259639389735275,67.59339903678244,75.7104479498259,0.20172705873970642,-1.1732067058922304,-2.41702474009103,-2.3024252742956826,25.228461750684527,2.120800018310554,2.1846561497755665,0.7805592536926262,-2.1064304143838797,3.667548921769132,-0.6629355803456249,2.224054087730881,1.746002197265625,19.084247465327806,-61.76482652324576,1.4434948340382532,2,0.48980140686035156,-2.060598373413086,-3.5290489196777344,-2.761898994445801,-0.5713996887207031,2,-0.05271129808879571,1.3440020035061357,34.457199096679695,2.881557502702644,34.005599975585945,-1.8378618900649462,33.85940170288086,-0.05271129808879571 4289,2023-02-09,32.138198852539055,33.00339889526367,31.944000244140625,32.799999237060554,21615000.0,-0.01862699691452674,-1.0175225115599902,5.919441790637872,57.21942417982532,73.36139229664946,0.9092931206563364,-0.3816223174746547,-1.7931195369405053,-1.7372807567325346,27.021259165627487,1.0593986511230469,2.037318890291729,0.042858695983881034,-2.6172571075869584,2.702974499554717,-1.2871992058015351,1.3729165977693008,2.3560028076171946,7.6150302159992425,-70.59538818617361,1.3300579017854182,2,1.080902099609382,-1.4505977630615163,-3.1193480491638113,-2.1745977401733327,0.06640243530274859,3,-0.03497391521923965,-1.2505852126748502,32.748199462890625,1.3440020035061357,34.457199096679695,2.881557502702644,34.005599975585945,-0.03497391521923965 4290,2023-02-10,31.67779922485352,31.979799270629886,31.461599349975586,31.787799835205078,18265000.0,-0.014325620107026094,1.0979775905605291,0.1662141831952737,48.01509070540022,70.41536575661891,1.42592862485429,0.20161311441504282,-1.3401005952986367,-1.328574225685795,28.0731084552586,0.6765995025634695,1.9718928572160586,-0.488960933685302,-3.0136538257381282,2.0357319583675277,-1.7513073797117151,0.7733855123411111,2.714394378662103,7.129186512591339,-65.73563756357098,1.2623464460264149,2,1.3001012802123988,-0.9901981353759801,-2.658948421478275,-1.7141981124877965,0.8814010620117152,4,-0.011080309893432894,-1.0175225115599902,32.138198852539055,-1.2505852126748502,32.748199462890625,1.3440020035061357,34.457199096679695,-0.011080309893432894 4291,2023-02-13,32.28620147705078,32.59960174560547,31.687000274658203,31.788000106811523,16740000.0,0.0192059507631428,-1.6066841547559703,-4.529078235539056,52.61696871199437,67.73340768511292,0.9291933951255089,-0.2797771254804502,-1.9968328961394164,-1.9838873564613664,29.173984877712428,0.9218025207519496,1.791735414234104,0.02970123291015625,-2.3686850915837283,2.4280875574040444,-1.169491929336786,1.2288943951570985,1.9301564712524382,27.191238505192278,-42.55608988327603,1.1991931622469438,2,0.6916990280151367,-1.3879003524780273,-3.5620007514953613,-2.462400436401367,0.16320037841796875,0,-0.01458829623303648,1.0979775905605291,31.67779922485352,-1.0175225115599902,32.138198852539055,-1.2505852126748502,32.748199462890625,-0.01458829623303648 4292,2023-02-14,32.89039993286133,33.024398803710945,32.048599243164055,32.250999450683594,13560000.0,0.018713829071531185,1.1507636556255731,1.2834177510805855,60.993121057976765,66.14491111120797,0.35667078986669054,-0.7773720841103113,-2.6426085015200727,-2.620990119251722,29.95456192075964,0.9757995605468892,1.6505213894916615,0.5409196853637681,-1.8009105635267133,2.882749934254246,-0.629995439081469,1.7118348098090053,1.1606724995422297,74.13096120485338,2.8112515413079393,1.170915124445239,2,0.08750057220458984,-1.503199577331543,-4.166199207305908,-3.066598892211914,-0.23979949951171875,1,-0.03262349975719159,-1.6066841547559703,32.28620147705078,1.0979775905605291,31.67779922485352,-1.0175225115599902,32.138198852539055,-0.03262349975719159 4293,2023-02-15,33.13079833984375,33.284801483154304,32.737998962402344,33.0,12210000.0,0.007309075215659933,1.492236807789224,0.20456403066551324,57.47699464854543,64.1352343236492,0.1438813324339563,-0.8328590308884145,-2.909140067739031,-2.868703449998062,30.525655577516837,0.5468025207519602,1.5825300838669634,0.6368182182311983,-1.5052971781328495,2.7789336145952497,-0.43423947995082557,1.7078759164132222,0.7649057076141261,91.55315033325172,21.5426487760473,1.071057698182025,2,-0.15289783477783203,-1.5786972045898438,-4.240597724914551,-3.306997299194336,-0.6457977294921946,2,-0.018955122831904037,1.1507636556255731,32.89039993286133,-1.6066841547559703,32.28620147705078,1.0979775905605291,31.67779922485352,-0.018955122831904037 4294,2023-02-16,32.42480087280273,33.07360076904297,32.40760040283203,32.84920120239258,11280000.0,-0.021309400992972072,-1.9032193694292936,-3.244692020532019,51.02517970525816,61.479423737869126,0.7099901244153131,0.06070380936080966,-2.215922511388456,-2.1643136555591624,31.460475068794192,0.7231979370117188,1.401642690556013,-0.1862792968750071,-2.0050628464834404,1.6325042527334261,-1.0956710716792202,0.7231124779292095,1.3248568928062099,52.83021039185698,-15.238913072858367,0.9093917748042163,2,0.5530996322631907,-0.586099624633782,-3.555251121520989,-2.600999832153313,0.5316009521484446,3,-0.007648500282412596,1.492236807789224,33.13079833984375,1.1507636556255731,32.89039993286133,-1.6066841547559703,32.28620147705078,-0.007648500282412596 4295,2023-02-17,32.35340118408203,32.503799438476555,32.05199813842773,32.19480133056641,11430000.0,-0.0022020085489741215,-1.0341961080671935,-0.3737034174051939,51.07431103937435,59.00123927127968,0.6093809137098631,0.2429781498023047,-2.118285423101554,-2.0868003037545293,31.497331806632218,0.4518013000488281,1.2288671960977808,-0.32015905380249166,-2.001593518463899,1.3612754108589122,-1.1608762861331954,0.5205581785282121,1.2589730765889016,41.707372974831145,-24.39016127844404,0.8407172323307021,2,0.6244993209838867,-0.3222999572753906,-3.4362010955810547,-2.529600143432617,0.7045974731445241,4,-0.004599204126749967,-1.9032193694292936,32.42480087280273,1.492236807789224,33.13079833984375,1.1507636556255731,32.89039993286133,-0.004599204126749967 4296,2023-02-21,31.38520050048828,32.235000610351555,31.31559944152832,32.235000610351555,13610000.0,-0.02992577745025793,1.1638057189029056,-5.3581393111412385,39.72773339986217,53.971358053891024,1.3039082167033271,1.2299946345020203,-1.1352404078659148,-1.1202925490009932,30.805387183176116,1.037801742553711,0.9584880695818185,-1.2602697372436538,-3.0101873072253014,0.48964783273799384,-2.1352285222344776,-0.38531095225282996,2.0981272655409313,3.534480337146658,-56.18021790513008,0.8749587849908231,2,0.9670991897583008,0.7688999176025391,-2.291600227355957,-1.5613994598388672,1.7491989135742188,1,0.037406158560582936,-1.0341961080671935,32.35340118408203,-1.9032193694292936,32.42480087280273,1.492236807789224,33.13079833984375,0.037406158560582936 4297,2023-02-22,31.04759979248047,31.60000038146973,30.938800811767575,31.369199752807614,12530000.0,-0.010756684763016278,-1.4525301119581115,0.37844189073932655,37.02599089997383,50.5749793720234,1.23708784923069,1.581398728748141,-0.8003004012493307,-0.7951789552545279,29.740632472079586,0.6611995697021555,0.6645744163142808,-1.5551604270935044,-3.4194602950562327,0.30913944086922385,-2.4873103610748686,-0.6230104931121403,2.2623097075886704,4.637636384331583,-50.03289886096339,0.9321499339813636,2,1.0642013549804688,1.1065006256103516,-1.9065494537353516,-1.2237987518310547,2.395801544189453,2,0.04515009444716522,1.1638057189029056,31.38520050048828,-1.0341961080671935,32.35340118408203,-1.9032193694292936,32.42480087280273,0.04515009444716522 4298,2023-02-23,30.44980049133301,31.140199661254886,30.3981990814209,31.140199661254886,15615000.0,-0.019254283910611347,1.1494828272112554,2.146763852892184,27.93643409798996,47.32131380737503,1.647863533352531,2.228078809527343,-0.2091069539834436,-0.2060449871994301,29.419913659195746,0.7420005798339879,0.3444137791913775,-2.1114697456359828,-4.130287592543301,-0.09265189872866486,-3.120878669089638,-1.1020608221823238,2.6229981399059703,1.9287350438197897,-46.684451327160225,1.0094089234536587,2,1.3916997909545898,1.704299926757809,-1.1660504341125524,-0.6259994506835973,3.715997695922848,3,0.07227633371992104,-1.4525301119581115,31.04759979248047,1.1638057189029056,31.38520050048828,-1.0341961080671935,32.35340118408203,0.07227633371992104 4299,2023-02-24,29.53459930419922,30.070199966430664,29.405799865722656,29.959999084472656,19175000.0,-0.030056065142176847,1.0575983649648835,0.616164964858772,24.337767307142997,44.690500096457555,2.4081475876761225,3.098038226107498,0.6661895703045744,0.7080431757946783,28.854968457147383,1.0440006256103551,-0.14277928986663824,-2.897110843658446,-5.324784988990835,-0.4694366983260565,-4.1109479163246405,-1.6832737709922512,3.21724738106159,4.157503429287727,-38.56030696995649,1.213837072666194,2,1.8107013702392614,2.4154014587402344,-0.15204906463623047,0.2892017364501953,4.819999694824226,4,0.09989643928342873,1.1494828272112554,30.44980049133301,-1.4525301119581115,31.04759979248047,1.1638057189029056,31.38520050048828,0.09989643928342873 4300,2023-02-27,29.895000457763672,30.09860038757324,29.763999938964844,29.79999923706055,13875000.0,0.012202676252770717,-3.0071953949471912,-0.22332221385271234,26.21345550114981,41.75677640636371,1.9760661401434483,2.6879569561016297,0.2775534128424795,0.34799389960765126,28.109683013611864,0.5640010833740199,-0.42876195195947986,-2.417679691314696,-5.09789065462428,0.26253127199488446,-3.757785172969484,-1.077574209659904,2.3883996727617927,17.291123401891483,-18.91446149557953,1.3401054816547908,2,1.4503002166748082,2.0550003051757812,-0.40710020065307617,-0.07119941711425781,4.801799774169922,0,0.1024051286272003,1.0575983649648835,29.53459930419922,1.1494828272112554,30.44980049133301,-1.4525301119581115,31.04759979248047,0.1024051286272003 4301,2023-02-28,29.82159996032715,30.08699989318848,29.700199127197266,29.83119964599609,11720000.0,-0.002455276678795304,-2.0649658810105245,-0.10104802441371517,21.947622243198467,37.41838764916613,1.8585430819725666,2.7133742211206453,0.32775075791966657,0.41127969452118407,27.342291850731403,0.3868007659912145,-0.5875500648993857,-2.372300148010254,-5.275356337856799,0.5307560418362876,-3.823828242933523,-0.9207720530869814,2.058936133125922,18.949958840152856,-9.015186303046864,1.4515280949232714,2,1.5237007141113317,2.1284008026123047,-0.08925008773803711,0.002201080322265625,4.126798629760742,1,0.10852532061341158,-3.0071953949471912,29.895000457763672,1.0575983649648835,29.53459930419922,1.1494828272112554,30.44980049133301,0.10852532061341158 4302,2023-03-01,29.69540023803711,29.96080017089844,29.571199417114254,29.65999984741211,8270000.0,-0.004231822653979922,-2.658201550942868,-3.687661434533453,27.148337223453552,34.04853682415592,1.6582540844484654,2.7247070235352027,0.46153040389334876,0.5317558304071426,26.309568404509314,0.3896007537841868,-0.6444752528975499,-2.3368898391723647,-5.422120229323518,0.7483405509787922,-3.8795050342479414,-0.794274644096788,1.8386727835337027,16.697440409094625,-11.87921588900145,1.5426151950755782,3,1.5443000793457031,2.2546005249023438,0.17175006866455078,0.1284008026123047,4.008800506591797,2,0.115809153891125,-2.0649658810105245,29.82159996032715,-3.0071953949471912,29.895000457763672,1.0575983649648835,29.53459930419922,0.115809153891125 4303,2023-03-02,29.90539932250977,30.05159950256348,29.40099906921387,29.5,8660000.0,0.00707177147939797,-1.1564440061197134,11.451831896551825,32.221796314936825,31.959272003009104,1.053393058104323,2.3894572731740418,0.27809749032570963,0.32128058757250244,25.04560910179269,0.6506004333496094,-0.7934091338681277,-1.9696006774902308,-5.155234643287667,1.2160332883072051,-3.562417660388949,-0.37678369459151284,1.3307154572423023,72.30494553567596,39.379944916845105,1.5928169828987173,3,1.0469999313354457,2.0422010421752894,0.2751502990722621,-0.08159828186035512,3.9258003234863175,3,0.1183064628565953,-2.658201550942868,29.69540023803711,-2.0649658810105245,29.82159996032715,-3.0071953949471912,29.895000457763672,0.1183064628565953 4304,2023-03-03,30.20000076293945,30.28199958801269,29.88139915466309,30.0,11965000.0,0.009851112076872726,1.2011108782225988,0.4933426175980598,37.91423950643159,30.497041832682132,0.4582000829490873,1.9097585458575175,0.04442072466778768,0.03692946706542344,23.22198580612172,0.40060043334960227,-1.0764122567396477,-1.4953292846679709,-4.6303266960143965,1.6396681266784547,-3.06282799034118,0.07216942100524193,0.7424955031265092,90.69253384946452,52.25301006415974,1.5674987056732121,3,0.6179990768432653,1.747599601745609,0.07674884796142933,-0.3761997222900355,4.081199645996104,4,0.1313177921896982,-1.1564440061197134,29.90539932250977,-2.658201550942868,29.69540023803711,-2.0649658810105245,29.82159996032715,0.1313177921896982 4305,2023-03-06,30.10260009765625,30.56660079956055,30.01059913635254,30.399999618530273,12040000.0,-0.003225187510681349,-1.309929356202445,-1.4869919319460867,30.513297111810104,29.47321557845412,0.22657528561916962,1.8037578321358971,0.19423064375625998,0.14505063460017098,21.08702859269223,0.5560016632080114,-1.3691206611144295,-1.4048898696899421,-4.442613958984076,1.632834219604188,-2.9237519143370108,0.11397217495712297,0.5932566169133757,60.192174580395076,19.490014530715513,1.5188620446470653,3,0.3978996276855504,1.8450002670288086,0.2540493011474574,-0.27879905700683594,3.8128013610839844,0,0.14125022049833658,1.2011108782225988,30.20000076293945,-1.1564440061197134,29.90539932250977,-2.658201550942868,29.69540023803711,0.14125022049833658 4306,2023-03-07,30.19359970092773,30.512800216674805,30.043399810791016,30.08919906616211,9365000.0,0.00302298150247049,-3.7898209420007785,-0.3510450671164494,23.506754569002652,27.971078208346217,-0.05724882351511695,1.4888647393007375,0.15983508844730565,0.06054593879008152,18.836695638568678,0.46940040588378906,-1.5789130663582895,-1.1232902526855497,-3.9736303253580267,1.7270498199869309,-2.5484602890217865,0.30187978365069057,-0.7926006317138601,67.99926690895701,30.223334318118425,1.4251700363362398,3,0.07699966430664773,1.7540006637573278,0.27925109863281605,-0.36979866027831676,4.164199829101573,1,0.149144208561111,-1.309929356202445,30.10260009765625,1.2011108782225988,30.20000076293945,-1.1564440061197134,29.90539932250977,0.149144208561111 4307,2023-03-08,30.66119956970215,30.730600357055664,30.045000076293945,30.20000076293945,13885000.0,0.015486721470976184,1.285332816230255,4.417586232096062,26.77552030736831,27.842087787166033,-0.654222100522162,0.7613305221558946,-0.23334780175760272,-0.4078269397309562,16.115142345214462,0.6856002807617188,-1.794012524307469,-0.46589040756225586,-2.9127569649986924,1.9809761498741771,-1.6893236862804741,0.7575428711559624,-1.2379644775390588,94.78033091663389,61.17105934751676,1.2234332787182172,3,-0.5953998565673828,1.2864007949829102,-0.18834877014160156,-0.8373985290527344,4.104799270629883,2,0.10721038532471461,-3.7898209420007785,30.19359970092773,-1.309929356202445,30.10260009765625,1.2011108782225988,30.20000076293945,0.10721038532471461 4308,2023-03-09,31.02199935913086,31.56760025024414,30.725200653076172,30.726600646972656,18115000.0,0.01176730834057893,-4.649921326323061,0.6405019003229879,35.89186020459215,29.125875886882604,-1.0340624663613482,0.27887546860593915,-0.5169438650206004,-0.7787101088748898,14.898560000513521,0.9064006805419922,-1.8373852747983435,-0.01878061294555522,-2.3436145287226537,2.3060533028315433,-1.181197570834101,1.143636344942994,-1.546469656372068,67.6431896205552,34.9588961957426,1.1624169578885493,3,-0.5376996994018555,0.9256010055541992,-0.3585491180419922,-1.0917987823486328,4.478000640869141,3,0.08646126751687211,1.285332816230255,30.66119956970215,-3.7898209420007785,30.19359970092773,-1.309929356202445,30.10260009765625,0.08646126751687211 4309,2023-03-10,31.01420021057129,31.659799575805664,30.833200454711914,31.086200714111328,17465000.0,-0.0002514070247143785,-2.8092124056763397,-0.2437400725751256,36.35696622930062,30.252932634454915,-0.8876566879851495,0.20885816085072406,-0.4211810826456954,-0.7652291821051094,14.091595654994594,0.82659912109375,-1.8330298784731411,0.02962017059326172,-2.237130814403322,2.2963711555898456,-1.1037553219050267,1.1629956630915537,-1.4131462749633776,60.85379619178032,28.10006018640162,1.1333754924982917,3,-0.48380088806152344,0.9334001541137695,-0.06934928894043324,-0.894699096679691,4.554998397827148,4,0.09082934321371328,-4.649921326323061,31.02199935913086,1.285332816230255,30.66119956970215,-3.7898209420007785,30.19359970092773,0.09082934321371328 4310,2023-03-13,31.326799392700195,31.65220069885254,30.74160003662109,30.74740028381348,13320000.0,0.010079227579834704,-2.0815609932419536,-8.047153566981857,49.31331613652134,33.29356528926857,-1.0904711380576728,-0.138485554045225,-0.6276559570044,-1.080991499267995,13.722885480537538,0.9106006622314489,-1.6923952748896447,0.359769344329834,-1.8897527726826127,2.6092914613422806,-0.7649917141763893,1.4845304028360573,-1.5610458058764642,79.39864937418801,41.174700354136306,1.1247610585062235,3,-0.7964000701904297,0.6208009719848633,0.17255020141602273,-0.8500995635986293,4.773199081420898,0,0.09430906040544307,-2.8092124056763397,31.01420021057129,-4.649921326323061,31.02199935913086,1.285332816230255,30.66119956970215,0.09430906040544307 4311,2023-03-14,31.815200805664066,31.979999542236328,31.52199935913086,31.73979949951172,13900000.0,0.015590530230728872,1.2617361163439078,0.13013707649158615,58.71639551475263,36.80112732163513,-1.4151600968508085,-0.699864822307763,-1.0192654969007116,-1.5703900279810838,13.000743471293585,0.6532001495361328,-1.397527733934048,0.8717207908630407,-1.3289848198837042,3.072426401609782,-0.22863201451032822,1.972073596236413,-1.8979235397217806,91.48326707718228,46.98628668350277,1.1003528053733713,3,-1.1247014999389684,0.13239955902099254,-0.22325134277344105,-1.2459011077880895,4.152797698974606,1,0.0660124908814741,-2.0815609932419536,31.326799392700195,-2.8092124056763397,31.01420021057129,-4.649921326323061,31.02199935913086,0.0660124908814741 4312,2023-03-15,31.81739997863769,31.89859962463379,31.3799991607666,31.670000076293945,12435000.0,6.91233409797487e-05,2.3479781313106436,1.9548720024282733,67.9588033742761,40.771905883783944,-1.2121716484769927,-0.8290794604912968,-0.9113940826689486,-1.56822507803318,11.882215336613546,0.5186004638671875,-1.1239724247762588,0.9275699615478494,-1.1203004147124922,2.975440337808191,-0.09636522658232138,1.9515051496780202,-1.693850485066001,87.04178294997813,35.62515603763892,1.023935188130171,3,-0.8867006301879847,0.13020038604736683,-0.22545051574706676,-1.2481002807617152,4.182600021362308,2,0.07984309067042705,1.2617361163439078,31.815200805664066,-2.0815609932419536,31.326799392700195,-2.8092124056763397,31.01420021057129,0.07984309067042705 4313,2023-03-16,32.50279998779297,32.754600524902344,31.857200622558594,31.9601993560791,17445000.0,0.0215416724690094,-1.3975479067776528,3.6811464803313516,91.48079910523423,46.72374583920646,-1.6655323857320106,-1.6484570837972647,-1.4659414338465098,-2.2481019850887876,10.828551105576752,0.937200546264652,-0.7754521474038505,1.6443698883056648,-0.27398665210385786,3.5627264287151874,0.6851916181009052,2.6035481585104243,-2.193605489354816,87.49128285982842,28.85343125223416,0.9591782702047604,3,-1.1202001571655273,-1.1078004837036133,-0.6354489326477051,-1.8151988983154297,3.4365997314453125,3,0.06963088882770241,2.3479781313106436,31.81739997863769,1.2617361163439078,31.815200805664066,-2.0815609932419536,31.326799392700195,0.06963088882770241 4314,2023-03-17,32.17679977416992,32.625,31.87220001220703,32.491798400878906,16485000.0,-0.010029911692084448,1.5896031126362271,-0.5805349428253052,82.19788110640658,52.46647739416163,-1.150636182538424,-1.4145118854391043,-1.0133510300397788,-1.9227677228339743,10.098673427926288,0.7527999877929688,-0.5008049541572923,1.330769729614257,-0.5477482808345044,3.2092877400630186,0.39151072438987455,2.2700287348386397,-1.5741565525560652,71.29654194839458,7.121739191433122,0.9392590052243815,3,-0.7777996063232422,-0.8338994979858327,-0.21399879455566406,-1.4891986846923828,3.423198699951172,4,0.10327938916093804,-1.3975479067776528,32.50279998779297,2.3479781313106436,31.81739997863769,1.2617361163439078,31.815200805664066,0.10327938916093804 4315,2023-03-20,32.204601287841804,32.299999237060554,31.84600067138672,32.09600067138672,12975000.0,0.0008640235780750238,2.0327578518187224,-0.3447653648198833,84.0642798912674,59.195091318857706,-0.9486757916521462,-1.532610425706313,-0.9039630850967839,-1.9498092786967192,9.715692570244947,0.45399856567383523,-0.2716249698079629,1.366011238098153,-0.4883936515097318,3.2204161277060415,0.43880879329421063,2.2932136829020955,-1.3437231898333302,59.98845545986035,-9.49773852925685,0.9272024448039438,3,-0.8048009872436594,-0.8617010116577148,-0.2512502670288157,-1.517000198364265,7.992397308349602,0,0.10447567074295283,1.5896031126362271,32.17679977416992,-1.3975479067776528,32.50279998779297,2.3479781313106436,31.81739997863769,0.10447567074295283 4316,2023-03-21,32.559200286865234,32.58879852294922,32.28860092163086,32.34239959716797,10485000.0,0.01101081785966107,1.175367306602535,1.9963117777230068,88.42788858733772,66.04535446107653,-1.0420034944852539,-1.891737014933021,-1.1388599916978457,-2.3137711643599417,10.183056617314618,0.38419723510741477,-0.0845051305236737,1.6619102478027337,-0.33425375387972167,3.658074249485189,0.6638282469615078,2.6599922486439596,-1.4710754976294957,85.78495241346104,9.22388865137225,0.9980820008412276,3,-0.8192996978759766,-1.2163000106811452,-0.7264494895935059,-1.8715991973876953,8.166000366210938,1,0.10874954409381665,2.0327578518187224,32.204601287841804,1.5896031126362271,32.17679977416992,-1.3975479067776528,32.50279998779297,0.10874954409381665 4317,2023-03-22,32.44940185546875,33.22880172729492,32.40039825439453,32.488601684570305,11525000.0,-0.0033722705235109673,-11.075233540925266,-0.18081044463600615,85.08001817925508,71.51070534715019,-0.7284807404902622,-1.7618662084661807,-0.9369750971653943,-2.179583274507415,11.247281956658103,0.8284034729003906,0.1701367668236955,1.4820217132568345,-0.631363774539146,3.595407201052815,0.42532896935884423,2.538714457154825,-1.1612999779530178,43.63615297398846,-32.080947494682675,1.0566927438979898,3,-0.4642009735107422,-1.1065015792846609,-0.5113010406494141,-1.761800765991211,8.902999877929688,2,0.1084333284429071,1.175367306602535,32.559200286865234,2.0327578518187224,32.204601287841804,1.5896031126362271,32.17679977416992,0.1084333284429071 4318,2023-03-23,32.65060043334961,33.220001220703125,32.40819931030273,32.740001678466804,10030000.0,0.006200378631846748,-1.827575668996261,2.280653950954273,84.68552959940573,76.88054572160631,-0.7536188012368399,-1.8864519147238141,-1.0448746087758671,-2.3520720167861313,12.474760894802456,0.8118019104003977,0.47728160636755845,1.5731802940368667,-0.6529117445096588,3.799272332583392,0.4601342747636039,2.6862263133101294,-1.0908005768647904,58.18622704438431,-14.990650751988994,1.1130460192732619,3,-0.6653995513916016,-1.3077001571655202,-0.4680500030517578,-1.9629993438720703,8.134998321533203,3,0.10258309256785636,-11.075233540925266,32.44940185546875,1.175367306602535,32.559200286865234,2.0327578518187224,32.204601287841804,0.10258309256785636 4319,2023-03-24,32.485000610351555,32.81420135498047,32.18259811401367,32.720199584960945,11420000.0,-0.005071876804718989,1.9848747070488553,2.6308243727598066,83.08158363941263,80.63257544414978,-0.3994520475990342,-1.5689216134905024,-0.803887742863445,-2.170588037984448,12.82471491375089,0.6316032409667969,0.7536070911611148,1.2600604057311955,-0.9262270333188454,3.446347844781233,0.1669166862061786,2.3532041252562124,-0.6915404919533223,46.21054751402045,-27.427007567610303,1.0931437195250187,3,-0.18060016632079368,-1.1701002120971609,-0.21999979019164329,-1.7973995208740163,8.59420013427735,4,0.10633828055973504,-1.827575668996261,32.65060043334961,-11.075233540925266,32.44940185546875,1.175367306602535,32.559200286865234,0.10633828055973504 4320,2023-03-27,32.95640182495117,33.25180053710937,32.577999114990234,32.577999114990234,12030000.0,0.01451135003055537,-2.561292794064239,-1.6088620734396328,84.69813068978293,83.51943490804203,-0.6877041332319394,-1.8964422791467328,-1.2143145156297912,-2.621072645572667,13.364562929177474,0.7667999267578125,0.9670140893917285,1.5783915519714355,-0.6442153259305101,3.8009984298733848,0.46708811302045916,2.6896949909224084,-0.9619938813074036,72.37204987780343,-1.896972238425846,1.111303438950974,3,-0.6405019760131836,-1.6300020217895508,-0.5481009483337402,-2.268800735473633,8.205997467041016,0,0.08021496591804711,1.9848747070488553,32.485000610351555,-1.827575668996261,32.65060043334961,-11.075233540925266,32.44940185546875,0.08021496591804711 4321,2023-03-28,33.057998657226555,33.12200164794922,32.67419815063477,32.89440155029297,8110000.0,0.003082764702743379,2.0713220480886982,0.43233598128954936,83.14896620929676,85.2072307785999,-0.6643324049603976,-1.837346100543769,-1.2603007766995518,-2.694368067171098,13.881523422489117,0.447803497314446,1.197628218333584,1.5181684494018484,-0.698569097376911,3.7349059961806077,0.4097996760124687,2.626537222791228,-0.8754005432128835,81.87416379756307,9.778345860677675,1.1083687733893797,3,-0.5090980529785085,-1.7315988540649343,-0.5534977912902761,-2.3703975677490163,7.612201690673835,1,0.2159537851334581,-2.561292794064239,32.95640182495117,1.9848747070488553,32.485000610351555,-1.827575668996261,32.65060043334961,0.2159537851334581 4322,2023-03-29,33.1343994140625,33.27519989013672,32.90060043334961,33.151599884033196,8860000.0,0.0023111125881554173,1.8335762000259699,-0.10513920626774083,81.71014535909134,84.12160258458401,-0.5970575397603213,-1.731679716502068,-1.296445747237069,-2.719464843134922,14.368567286504755,0.3745994567871094,1.3441861373055204,1.422619247436522,-0.7241304961263495,3.5693689909993935,0.3492443756550898,2.4959941192179578,-0.780728912353517,87.11328508234439,13.857149880753639,1.073374871781435,3,-0.5737991333007812,-1.796299934387207,-0.8811993598937988,-2.446798324584961,7.429801940917969,2,0.22909125782409911,2.0713220480886982,33.057998657226555,-2.561292794064239,32.95640182495117,1.9848747070488553,32.485000610351555,0.22909125782409911 4323,2023-03-30,33.44340133666992,33.658798217773445,33.158798217773445,33.158798217773445,10760000.0,0.00932571370152191,-2.513664937606566,-16.546240851636494,83.44166330132173,84.25980060624126,-0.8477542318621474,-1.8572554943406914,-1.5353033414055801,-2.9697005083776524,14.85869907697977,0.5243988037109446,1.4226367990063196,1.5547210693359368,-0.5479171682878174,3.657359306959691,0.5034019505240579,2.6060401881478157,-0.9238555450439492,85.40869353992574,10.146542239992073,1.0513191188118771,3,-0.6910018920898438,-1.9135026931762624,-1.310450553894043,-2.755800247192383,7.213397979736328,3,0.23648911535970107,1.8335762000259699,33.1343994140625,2.0713220480886982,33.057998657226555,-2.561292794064239,32.95640182495117,0.23648911535970107 4324,2023-03-31,34.16579818725586,34.18000030517578,33.555801391601555,33.555801391601555,14320000.0,0.02160057953775918,-1.0465645656537619,2.1433243529428316,85.12051305646581,84.37715984681886,-1.4062199921825567,-2.3898394254682103,-2.172621702900578,-3.6303540525735443,15.795951336008935,0.7365989685058594,1.4920132604980978,2.0788280487060575,-0.09989277320270418,4.257548870614816,0.9894676377516802,3.1681884596604384,-1.4184019104003909,99.1134764439047,23.36767622114145,1.0893604109543793,3,-0.9844989776611328,-2.375298500061035,-2.1679978370666504,-3.4781970977783203,6.487400054931641,4,0.1937551855614541,-2.513664937606566,33.44340133666992,1.8335762000259699,33.1343994140625,2.0713220480886982,33.057998657226555,0.1937551855614541 4325,2023-04-03,34.354598999023445,34.39979934692383,33.900001525878906,33.900001525878906,12290000.0,0.005526017882936829,-1.1988587731811697,0.7452456740480434,83.92925950617423,83.87731217113402,-1.4058068199725469,-2.3650136163848074,-2.305310923997716,-3.7553036459505833,17.17225575854509,0.4997978210449219,1.4227705100610208,2.0550289154052805,-0.1381594606418517,4.248217291452416,0.9584347273817144,3.1516231034288467,-1.320681916503915,97.38060288799127,22.649541909325308,1.0965941880235677,4,-1.0634002685546946,-2.454199790954597,-2.7069482803344798,-3.6669979095459055,6.742202758789055,0,0.19574094710861312,-1.0465645656537619,34.16579818725586,-2.513664937606566,33.44340133666992,1.8335762000259699,33.1343994140625,0.19574094710861312 4326,2023-04-04,34.696800231933594,34.85940170288086,34.45479965209961,34.580001831054695,14745000.0,0.009960856563043574,-1.203698317057968,0.2569270789628066,85.2677751680062,83.89817405877304,-1.578944959750487,-2.4796830655467375,-2.6134502956747596,-4.028866373615617,18.740607024011755,0.5048027038574148,1.43474771513171,2.172070121765138,-0.035358381268927985,4.379498624799201,1.068355870248105,3.275784373282171,-1.389706696533203,91.69892967313744,17.759839778349075,1.103714251517032,4,-1.1758003234863281,-2.5665998458862305,-3.049149513244629,-4.009199142456055,6.473197937011719,1,0.1863456865428157,-1.1988587731811697,34.354598999023445,-1.0465645656537619,34.16579818725586,-2.513664937606566,33.44340133666992,0.1863456865428157 4327,2023-04-05,33.94839859008789,34.61999893188477,33.90700149536133,34.61999893188477,11950000.0,-0.02156975965630692,1.123278956695573,-5.75008165131663,67.43702370336416,81.98167340365731,-0.6655378895888262,-1.5519553087894025,-1.837523838020715,-3.2110679697268445,20.313265018928433,0.7897987365722656,1.4289875473048568,1.2593085289001493,-0.851282300154125,3.36989935795442,0.20401311437301217,2.3146039434272865,-0.3308434211914033,46.430598268741804,-24.728697311022145,1.055295414527136,4,-0.427398681640625,-1.8181982040405273,-2.300747871398926,-3.2607975006103516,6.964202880859382,2,0.19800055487080037,-1.203698317057968,34.696800231933594,-1.1988587731811697,34.354598999023445,-1.0465645656537619,34.16579818725586,0.19800055487080037 4328,2023-04-06,33.704200744628906,33.90719985961914,33.40060043334961,33.745201110839844,10885000.0,-0.00719320661948053,1.7759035137225392,0.061048757213613206,68.79463384638487,80.39423453776534,-0.28627468536259926,-1.1557674453150213,-1.5480128400758346,-2.928558354840483,21.634761640091337,0.5477981567382812,1.3663735123030136,0.8810006141662612,-1.121674854387642,2.883676082720168,-0.12033712011069042,1.8823383484432128,1.1552009582519531,20.811629220534705,-48.25121260839936,1.0013377342769527,4,0.014499664306640625,-1.574000358581543,-2.1093502044677734,-3.016599655151367,7.238201141357422,3,0.20353547803517547,1.123278956695573,33.94839859008789,-1.203698317057968,34.696800231933594,-1.1988587731811697,34.354598999023445,0.20353547803517547 4329,2023-04-10,33.83119964599609,33.831798553466804,33.29439926147461,33.5,12440000.0,0.003768043702606416,2.233474109438024,-8.077967994045231,69.53827853581227,78.70980652065748,-0.22599972551755343,-1.118235522161953,-1.6545683508178683,-3.027432383233023,22.87646750553458,0.5373992919921946,1.3393508869472441,0.8671495437622028,-0.9908446166637361,2.725143704188145,-0.061847536450770235,1.7961466239751758,0.9990260314941466,34.3002905502901,-34.426978538617874,0.9289970802129711,4,-0.06439971923827414,-1.460799217224114,-2.38119983673095,-3.1435985565185476,7.173198699951186,0,0.20175458576202066,1.7759035137225392,33.704200744628906,1.123278956695573,33.94839859008789,-1.203698317057968,34.696800231933594,0.20175458576202066 4330,2023-04-11,34.281200408935554,34.48979949951172,33.87760162353516,33.87760162353516,11380000.0,0.013301354006012067,-2.033695333692463,1.2185966690470418,70.22078322319852,77.27334174442434,-0.52335120558255,-1.4077262232411982,-2.083304396048689,-3.4485679452592173,24.505805168894952,0.6585998535156321,1.3202334335152344,1.1694302558898997,-0.6085370460519854,2.9473975578317884,0.2804466049189571,2.0584139068608422,0.48759221191405544,63.05428805428851,-3.3700854459150733,0.8889836509709441,4,-0.4011993408203196,-1.8461999893188548,-2.8984003067016673,-3.593599319458015,6.958999633789055,1,0.18587440804993083,2.233474109438024,33.83119964599609,1.7759035137225392,33.704200744628906,1.123278956695573,33.94839859008789,0.18587440804993083 4331,2023-04-12,33.915401458740234,34.664600372314446,33.87799835205078,34.59999847412109,9940000.0,-0.010670540874641365,-1.0716320143866636,-1.6962316046161958,66.23837906495038,75.5542566006309,-0.025858756640189995,-0.9238862321389547,-1.6975254694961563,-3.059043063460308,25.92455322401484,0.7866020202636648,1.3164302857948869,0.6986212730407715,-1.0033735791960154,2.400616125277555,-0.15237615307761843,1.5496186991591614,0.7944154277343785,45.32197444249585,-22.994161915635864,0.8509974261183924,4,0.09369850158691406,-1.4640007019042969,-2.6913514137268066,-3.2278003692626953,8.001998901367188,2,0.21174451695076635,-2.033695333692463,34.281200408935554,2.233474109438024,33.83119964599609,1.7759035137225392,33.704200744628906,0.21174451695076635 4332,2023-04-13,34.357799530029304,34.5,34.12279891967773,34.24860000610352,10815000.0,0.013044164369608646,-1.0909052462412314,-0.1595092024539894,67.95088187680193,73.83305866457314,-0.3089577598359128,-1.2292288229881905,-2.1379374966826816,-3.475885381672832,27.602390566980397,0.5845985412597656,1.2711355953238908,1.0139993667602596,-0.6263288707468533,2.654327604267376,0.1938352480066996,1.8341634855138196,0.30680084228514204,77.60906484033612,7.680613674901352,0.8201641187535581,4,-0.2808990478515696,-1.9055986404419016,-3.248699665069587,-3.670198440551765,7.766601562499993,3,0.19827226225480565,-1.0716320143866636,33.915401458740234,-2.033695333692463,34.281200408935554,2.233474109438024,33.83119964599609,0.19827226225480565 4333,2023-04-14,34.76599884033203,34.839000701904304,34.3489990234375,34.35559844970703,11095000.0,0.011880833926688261,-1.3135153632794543,3.758261720114581,72.82004546072103,72.46634004282375,-0.5697300789516717,-1.5380374088788074,-2.5433511105506454,-3.845446932693232,28.610816677871938,0.490001678466804,1.2568868770156882,1.3090387344360366,-0.3979116876668698,3.0159891565389394,0.4555635233845834,2.1625139454874898,-1.4715995788574219,95.2737411955304,21.422080264346462,0.8534752110514521,4,-0.6890983581542969,-1.9736976623535156,-3.759298801422119,-4.078397750854492,7.272800445556641,4,0.17679925316814327,-1.0909052462412314,34.357799530029304,-1.0716320143866636,33.915401458740234,-2.033695333692463,34.281200408935554,0.17679925316814327 4334,2023-04-17,35.5,35.505001068115234,34.77320098876953,34.959999084472656,16565000.0,0.021112615318172656,1.661076432237481,1.3157904521118382,74.17687408310914,71.38274166248316,-1.223204931835724,-2.1189470028435267,-3.2899069321529666,-4.53891221606861,29.856120579537038,0.7390022277832031,1.2812160429880919,1.8768798828125028,0.05173404416177618,3.7020257214632295,0.9643069634871395,2.789452802137866,-2.1747087097167963,99.69269572188377,24.594138873341066,0.9125729193253624,4,-1.1002998352050781,-2.376699447631836,-4.284049987792969,-4.812398910522461,5.4402008056640625,0,0.1533070953798965,-1.3135153632794543,34.76599884033203,-1.0909052462412314,34.357799530029304,-1.0716320143866636,33.915401458740234,0.1533070953798965 4335,2023-04-18,35.56919860839844,35.96039962768555,35.507198333740234,35.65999984741211,14525000.0,0.0019492565746037638,-3.219716208776572,-0.16815015753260149,74.0168465539282,70.13263848314115,-1.2314991921212766,-2.0270837874774372,-3.373242722332222,-4.564177542617195,31.316817498520948,0.4603996276855469,1.274049346535385,1.777848625183104,-0.11574152648810809,3.671438776854316,0.8310535493474944,2.7246437010187137,-2.156718927001954,81.21394642500582,6.684433227257443,0.946795075835607,4,-0.9417991638183594,-2.218198776245117,-4.330198764801025,-4.881597518920898,5.4922027587890625,1,0.1528063591588904,1.661076432237481,35.5,-1.3135153632794543,34.76599884033203,-1.0909052462412314,34.357799530029304,0.1528063591588904 4336,2023-04-19,36.099998474121094,36.19319915771485,35.5974006652832,35.71440124511719,13835000.0,0.01492302009855595,1.0832166246515142,-4.24660757047431,76.0946183084654,71.09459343926352,-1.7235756897196026,-2.402175623729768,-3.91701643546412,-5.051187166474477,32.62117100401083,0.6240005493164134,1.2057779433589744,2.13160858154297,0.0685602601910773,4.194656902894863,1.1000844208670202,3.16313274221892,-2.5346435959472657,95.49842190502656,21.628713163506262,1.0315241606759469,4,-1.3561992645263672,-2.313399314880371,-4.860998630523682,-5.412397384643555,5.058002471923828,2,0.14238786110443624,-3.219716208776572,35.56919860839844,1.661076432237481,35.5,-1.3135153632794543,34.76599884033203,0.14238786110443624 4337,2023-04-20,35.96799850463867,36.33399963378906,35.848201751708984,36.04800033569336,14355000.0,-0.0036565090044823334,-2.040081164955837,-0.20747511921014622,72.92839691630988,71.55390044703296,-1.4248013386984084,-2.1007625869353888,-3.8143502740319946,-4.876655627810656,33.44048628530234,0.4857978820800781,1.14099856292475,1.823678779602048,-0.2933640244638127,3.9407215836679086,0.7651573775691176,2.8822001816349783,-2.192416084101559,81.56166163165217,8.77351548886439,1.0585214020329314,4,-1.153799057006836,-2.11099910736084,-4.648948669433594,-5.280397415161133,5.452400207519531,3,0.1654081990328562,1.0832166246515142,36.099998474121094,-3.219716208776572,35.56919860839844,1.661076432237481,35.5,0.1654081990328562 4338,2023-04-21,36.0,36.15999984741211,35.61800003051758,36.10300064086914,15240000.0,0.0008897213270624427,3.9954117957282236,1.2874785428189968,69.04675322823299,71.4992865239686,-1.225802546057949,-1.9699710129124384,-3.8208239214962276,-4.867541914299313,34.153328145585846,0.5419998168945312,1.030163157053913,1.6882102966308565,-0.46097861771502835,3.8373992109767414,0.6136158394579141,2.762804753803799,-1.9685758581376902,78.60072246635741,8.764884101530825,1.0745944571729433,4,-0.8941993713378906,-1.9099998474121094,-4.560850143432617,-5.312398910522461,5.42559814453125,4,0.17012225257025815,-2.040081164955837,35.96799850463867,1.0832166246515142,36.099998474121094,-3.219716208776572,35.56919860839844,0.17012225257025815 4339,2023-04-24,35.93939971923828,36.25579833984375,35.85540008544922,36.25579833984375,13075000.0,-0.0016833411322699776,1.5309734513274336,3.0718121551053663,66.90707267364243,71.13109646290683,-0.932798959311917,-1.7257886751278306,-3.7152084929241482,-4.769708481979308,35.29019723927737,0.40039825439453125,1.0662790237324913,1.4548900604248018,-0.6304282423549807,3.5402083632045844,0.41223090903491055,2.497549211814693,-1.6777180281832926,52.27391218089794,-13.496163508579016,1.0426591513898928,4,-0.8334007263183594,-1.8493995666503906,-4.550600051879883,-5.251798629760742,5.590400695800781,0,0.16971345137368554,3.9954117957282236,36.0,-2.040081164955837,35.96799850463867,1.0832166246515142,36.099998474121094,0.16971345137368554 4340,2023-04-25,35.599998474121094,36.33919906616211,35.599998474121094,35.91999816894531,22730000.0,-0.00944370934875427,-3.6200081062394203,1.01138144727641,59.64131732528041,70.39808960294349,-0.4320922645750471,-1.2418514439664108,-3.318965530413827,-4.402704335939223,35.90958401334123,0.7392005920410156,1.1179566904473504,0.9833089828491239,-1.0279956786529212,2.994613644351169,-0.022343347901902177,1.98896131360015,-1.1310849887927006,0.3502041571958983,-59.57310468853153,1.0056523307510237,4,-0.3689994812011719,-1.5073986053466797,-4.229048252105709,-4.912397384643555,6.046600341796875,1,0.150005689899817,1.5309734513274336,35.93939971923828,3.9954117957282236,36.0,-2.040081164955837,35.96799850463867,0.150005689899817 4341,2023-04-26,40.196998596191406,40.94620132446289,38.36040115356445,38.36040115356445,81505000.0,0.12912922244679415,-1.8158594919961035,-5.7393724817013565,86.61605199285214,72.47199739361574,-4.519630002122064,-5.5617465240443025,-7.824148062761267,-8.968798023367373,37.34635423615357,5.346202850341797,1.2842840060484662,5.223359107971191,2.1325420747705266,8.31417614117186,3.677950591370859,6.768767624571524,-5.503650841162965,85.98626447136053,23.350088220010022,1.545408516600334,4,-2.549398422241211,-3.632598876953125,-8.82564830780029,-9.509397506713867,1.0475997924804759,2,0.02150416203158989,-3.6200081062394203,35.599998474121094,1.5309734513274336,35.93939971923828,3.9954117957282236,36.0,0.02150416203158989 4342,2023-04-27,40.72520065307617,40.7599983215332,39.922401428222656,40.51800155639648,24140000.0,0.013140335729812769,5.052122381477398,0.11281682739540903,89.81693210379451,74.36054035395723,-4.525539893426483,-5.788906864151031,-8.271979798221807,-9.46234757830467,38.716020173147605,0.8375968933105469,1.451204516572659,5.372021102905272,1.4734626435279665,9.270579562282574,3.422741873216623,7.321300332593921,-5.15645339832691,95.8662123833818,26.785359789863108,1.9492792296886514,4,-2.865499496459961,-4.160800933837891,-9.183800220489498,-10.037599563598633,0.7623977661132812,3,0.010627333592672095,-1.8158594919961035,40.196998596191406,-3.6200081062394203,35.599998474121094,1.5309734513274336,35.93939971923828,0.010627333592672095 4343,2023-04-28,41.35240173339844,41.41999816894531,40.52180099487305,40.62260055541992,20550000.0,0.01540081007003935,1.076770759372533,3.5222218130936267,90.36364246805522,76.1590701745068,-4.604410559279458,-6.106276992782142,-8.817615308721173,-10.044206938192175,39.87567867400938,0.8981971740722656,1.7088928362972027,5.603772163391113,0.9832253649036886,10.224318961878538,3.293498764147401,7.914045562634826,-5.030810908889265,98.83854915650616,24.310668732034344,2.310273399243712,4,-2.888803482055664,-4.551103591918945,-9.688351154327389,-10.454100608825684,-0.19000244140625,4,0.0016443296135046914,5.052122381477398,40.72520065307617,-1.8158594919961035,40.196998596191406,-3.6200081062394203,35.599998474121094,0.0016443296135046914 4344,2023-05-01,40.78559875488281,41.545799255371094,40.7421989440918,41.099998474121094,25150000.0,-0.013706651965944783,-3.005990187502377,-0.43080187964226163,84.47461607795987,77.32104456606586,-3.5861163583266986,-5.289291555438297,-8.151391464518795,-9.423953999384125,40.6779005369634,0.8036003112792969,1.9406331457264088,4.705979156494138,-0.3637351676740721,9.775693480662348,2.1711219944100293,7.240836318578246,-3.6482627552638576,87.21449761846102,10.771166892900169,2.5348571620841054,5,-2.213998794555664,-3.9214000701904297,-9.121548175811764,-9.398398399353027,-0.32759857177734375,0,0.015691798310839333,1.076770759372533,41.35240173339844,5.052122381477398,40.72520065307617,-1.8158594919961035,40.196998596191406,0.015691798310839333 4345,2023-05-02,41.079200744628906,41.1776008605957,40.51580047607422,40.8568000793457,14730000.0,0.007198668125742325,2.1574378247536194,-0.7073818825984615,88.26240191162562,78.67302052197255,-3.3703587717781716,-5.326357465551837,-8.337809287396055,-9.641989760088556,41.23761828522532,0.6618003845214844,2.1471559402639855,4.663351058959961,-0.8012453858880875,10.12794750380801,1.9310528365359403,7.395649281383982,-3.1483413589745695,85.35195615023598,4.766595662869975,2.7322982224240233,5,-2.5063018798828125,-4.017301559448242,-9.269550323486328,-9.527099609375,-0.6146011352539062,1,0.010969046676719385,-3.005990187502377,40.78559875488281,1.076770759372533,41.35240173339844,5.052122381477398,40.72520065307617,0.010969046676719385 4346,2023-05-03,41.16239929199219,41.33420181274414,40.94240188598633,41.08160018920898,13990000.0,0.0020253204993079255,-1.1815401280785038,0.3633042314883426,87.79405688860638,80.32476051889441,-2.9725312296363313,-5.165153656739186,-8.279434210924428,-9.648709626061844,41.508274785297694,0.3917999267578125,2.315644689882596,4.423269653320311,-1.3683399135144256,10.214879220155048,1.5274648699029427,7.319074436737679,-2.5808507297888355,76.38287073154683,-4.3898185639695555,2.895804783417368,5,-2.5895004272460938,-4.052400588989258,-9.341249465942383,-9.323698043823242,-0.3513984680175781,2,0.011763151134389194,2.1574378247536194,41.079200744628906,-3.005990187502377,40.78559875488281,1.076770759372533,41.35240173339844,0.011763151134389194 4347,2023-05-04,40.67020034790039,41.24660110473633,40.57279968261719,41.16939926147461,11440000.0,-0.011957489178419878,1.061807655044415,-6.178272980500849,82.48990824532568,81.81844440968247,-1.9480371632667115,-4.367476848712933,-7.637578551306575,-9.088996356639445,42.57971378690369,0.6738014221191406,2.498667235245705,3.594980621337889,-2.2940641179520256,9.484025360627804,0.6504582516929318,6.539502990982847,-1.5550866609268468,14.990296583804923,-61.306476828312555,2.9445223696449574,5,-2.097301483154297,-3.447000503540039,-8.732550144195557,-8.722599983215332,0.6031990051269531,3,0.01412331475768469,-1.1815401280785038,41.16239929199219,2.1574378247536194,41.079200744628906,-3.005990187502377,40.78559875488281,0.01412331475768469 4348,2023-05-05,40.56420135498047,40.69900131225586,40.40560150146485,40.65299987792969,16060000.0,-0.0026063061409382637,2.245548147522919,0.17788204367960142,79.93661569102156,83.26617141161348,-1.258907703486841,-3.9222906981963206,-7.360797156438622,-8.913900297743155,44.43453278524281,0.2933998107910085,2.639494978362258,3.145981597900388,-2.7154044628881806,9.007367658688953,0.21528856750610714,6.076674628294668,-1.0115642656953625,13.909854932818904,-56.972603274551545,2.930693030394283,5,-1.991302490234375,-3.211902618408203,-8.614851474761963,-8.61660099029541,0.7504005432128906,4,0.022763841844888333,1.061807655044415,40.67020034790039,-1.1815401280785038,41.16239929199219,2.1574378247536194,41.079200744628906,0.022763841844888333 4349,2023-05-08,40.65679931640625,40.73640060424805,40.32780075073242,40.6422004699707,17140000.0,0.0022827507588636387,3.701916112464608,-0.16440415843285505,79.99196726457924,85.52735473820225,-0.683889386103516,-3.66523130830808,-7.248511372686465,-8.947319113646696,46.51198262662989,0.408599853515625,2.849104225963785,2.897299575805661,-2.8789223704943367,8.67352152210566,0.009188602655662237,5.78541054895566,-0.7453930372256679,32.69060199680087,-35.36131144462336,2.888110973149998,5,-0.7036991119384766,-3.2367000579833984,-8.515650272369385,-8.709198951721191,0.5666007995605469,0,0.012435803705332704,2.245548147522919,40.56420135498047,1.061807655044415,40.67020034790039,-1.1815401280785038,41.16239929199219,0.012435803705332704 4350,2023-05-09,40.6531982421875,40.93920135498047,40.61819839477539,40.80160140991211,6865000.0,-8.857249658844601e-05,-1.939549019265366,-10.16540371047818,78.62061193170919,84.63897250918637,0.125037831482814,-3.3305380995115783,-7.047462723047417,-8.87984588556904,48.133045139650676,0.3210029602050781,3.1337939831243915,2.575098609924318,-3.0952735458644156,8.245470765713051,-0.26008746797005244,5.410284687818688,-0.44760122729262264,32.33278498381485,-30.915225798554715,2.8351860778943667,5,0.080902099609375,-3.2330989837646484,-8.167298793792725,-8.705597877502441,0.3800010681152344,1,-0.004801542499046629,3.701916112464608,40.65679931640625,2.245548147522919,40.56420135498047,1.061807655044415,40.67020034790039,-0.004801542499046629 4351,2023-05-10,41.0968017578125,41.158599853515625,40.7327995300293,40.77980041503906,9990000.0,0.010911897090661205,-1.072005346104583,-2.136082050227489,81.02345071381268,83.6619190214106,-0.19836618996801292,-3.3819372173607363,-7.282026730917906,-9.25314626704035,49.72895038761847,0.505401611328125,3.4899464632141317,2.6596321105957017,-2.8066897116479765,8.12595393283938,-0.07352880052613386,5.392793021717537,-0.7690010070800781,83.6962027418645,21.824357465842738,2.733160911121838,5,-0.1600017547607422,-3.6767024993896484,-8.501002788543701,-9.149201393127441,-0.4384002685546875,2,-0.015383244471507296,-1.939549019265366,40.6531982421875,3.701916112464608,40.65679931640625,2.245548147522919,40.56420135498047,-0.015383244471507296 4352,2023-05-11,41.16999816894531,41.32220077514648,41.03559875488281,41.10639953613281,10810000.0,0.0017810731736296326,-1.7933893515763732,0.2006257521058965,81.11755424570323,82.63457588559372,-0.22555205082488783,-3.076338905921773,-7.136954727099962,-9.238690335182113,51.43794717604466,0.28660202026366477,3.9648256000947555,2.392218589782715,-2.8481106770310802,7.63254785659651,-0.22794604362418625,5.012383223189616,-0.6229576873779266,84.69402630084917,23.908097210494233,2.620164633406898,5,-0.2331981658935547,-3.749898910522461,-8.344398021697998,-9.03979778289795,-0.17399978637695312,3,-0.008719877603528658,-1.072005346104583,41.0968017578125,-1.939549019265366,40.6531982421875,3.701916112464608,40.65679931640625,-0.008719877603528658 4353,2023-05-12,40.91260147094727,41.34120178222656,40.80759811401367,41.08560180664063,10925000.0,-0.00625204540796398,-1.7863908448949695,-2.720189539347409,79.24036221674069,82.05299212323602,-0.041461862090272916,-2.4610213403378935,-6.666550298298603,-8.886130481711326,52.80904418122305,0.5336036682128906,3.7843575440777997,1.8274917602539134,-3.1358270579993004,6.790810578507127,-0.6541676488726935,4.30915116938052,-0.1857844100952164,57.70674215247551,-3.984223895120792,2.481659409126607,5,-0.07810020446778054,-3.492502212524421,-8.087001323699958,-8.78240108489991,0.5769996643066335,4,0.008818747014566641,-1.7933893515763732,41.16999816894531,-1.072005346104583,41.0968017578125,-1.939549019265366,40.6531982421875,0.008818747014566641 4354,2023-05-15,40.94240188598633,40.99980163574219,40.71179962158203,40.959999084472656,9090000.0,0.0007283920837988234,4.925827086849025,0.10171771295010033,82.59788940339736,81.42360184454401,-0.052166522275314264,-2.173628051562268,-6.4881022791232965,-8.80457769978684,53.674463729351565,0.28800201416015625,3.5112604242013816,1.585172080993651,-3.1416733276659983,6.3120174896533,-0.7782506233361701,3.948594785323472,0.6033973693847656,44.84121331075128,-23.59237637646853,2.363422704329824,5,-0.10790061950683594,-3.5223026275634766,-8.017951488494873,-8.812201499938965,0.06799697875976562,0,0.009090820153724977,-1.7863908448949695,40.91260147094727,-1.7933893515763732,41.16999816894531,-1.072005346104583,41.0968017578125,0.009090820153724977 4355,2023-05-16,41.00439834594727,41.21580123901367,40.8114013671875,40.93460083007813,11425000.0,0.001514236026835647,-1.5579027373956793,-3.966399306308259,61.03186839419624,78.4500253451651,-0.14068398511555102,-1.9052375176510523,-6.333696274035006,-8.758009166999358,54.31253594137453,0.4043998718261719,3.1482749359942233,1.3754085540771541,-3.0497940224117244,5.800611130566033,-0.8371927341672887,3.588009842321597,0.5247209167480378,46.48835715238243,-18.91012041339959,2.212601288244441,5,-0.16989707946778054,-3.2926979064941477,-7.93579816818238,-8.87419795989991,-0.13079833984375,1,0.005340933627945077,4.925827086849025,40.94240188598633,-1.7863908448949695,40.91260147094727,-1.7933893515763732,41.16999816894531,0.005340933627945077 4356,2023-05-17,41.24020004272461,41.40079879760742,40.534400939941406,41.05279922485352,13195000.0,0.005750643986723425,2.4070023851311824,2.6849210253045928,57.64775593165037,75.68978619920117,-0.40709997007020604,-1.8300299764825922,-6.348827357431958,-8.88175380536611,54.66043107465999,0.8663978576660156,2.883141888401596,1.3542001724243136,-2.7965795868496954,5.504979931698323,-0.7211897072126945,3.4295900520613216,0.2725728271484371,81.46362511612753,19.096273164637125,2.0753898796370054,5,-0.3759002685546875,-3.528301239013672,-8.082699298858643,-9.109999656677246,-0.5940017700195312,2,-0.0050193920545347215,-1.5579027373956793,41.00439834594727,4.925827086849025,40.94240188598633,-1.7863908448949695,40.91260147094727,-0.0050193920545347215 4357,2023-05-18,41.91740036010742,41.92599868774414,41.13999938964844,41.21599960327149,15280000.0,0.016420878576758557,1.1875928993077673,3.742783861906223,58.26747567667141,73.28210397538449,-0.993228555429269,-2.14883474272186,-6.808012632239695,-9.436268188973429,55.04758658292022,0.7859992980957031,2.5611994104459654,1.7339303970336886,-2.073090928560518,5.540951722627895,-0.16958026576341467,3.637441059830792,-1.3829994201660156,99.38212549924754,39.90851940621026,1.903510662797103,5,-0.7905006408691406,-3.8930015563964844,-8.687150001525879,-9.787199974060059,-0.5828018188476491,3,-0.03003523262496477,2.4070023851311824,41.24020004272461,-1.5579027373956793,41.00439834594727,4.925827086849025,40.94240188598633,-0.03003523262496477 4358,2023-05-19,42.1244010925293,42.20000076293945,41.86800003051758,41.86800003051758,14295000.0,0.004938300816452301,-1.589698574701699,0.36555572475907,71.89593536513095,72.38254487544579,-1.0679468209414793,-1.9747308041912106,-6.801729392736014,-9.519589958593812,55.94316125561225,0.332000732421875,2.2487968768871482,1.6347110748290987,-1.713000863495438,4.982423013153635,-0.03914489433316959,3.308567043991367,-1.5900001525878906,95.46111440657586,37.86498301020217,1.6738559691622688,5,-0.7572002410888672,-3.8499011993408203,-8.859850406646729,-9.994200706481934,-0.09460067749023438,4,-0.026787388798295786,1.1875928993077673,41.91740036010742,2.4070023851311824,41.24020004272461,-1.5579027373956793,41.00439834594727,-0.026787388798295786 4359,2023-05-22,42.03879928588867,42.79759979248047,41.959999084472656,42.22000122070313,15605000.0,-0.0020321192567840374,-3.9444800990823623,-0.7067128871961476,66.83982707166572,71.07356877988539,-0.8556759109830594,-1.4848784294395898,-6.499189432835628,-9.304965566297199,56.928347004443495,0.8376007080078125,2.0190869084936907,1.2441392898559585,-1.3943828752696206,3.8826614549815375,-0.07512179270683106,2.563400372418748,-1.4377743530273435,66.4722122963033,11.875311619298301,1.3192610825627904,5,-0.3727989196777344,-3.253398895263672,-8.604198455810547,-9.908598899841309,0.1732025146484375,0,-0.013064077946182362,-1.589698574701699,42.1244010925293,1.1875928993077673,41.91740036010742,2.4070023851311824,41.24020004272461,-0.013064077946182362 4360,2023-05-23,40.94020080566406,42.14080047607422,40.81880187988281,41.86000061035156,17605000.0,-0.02613296523417552,-1.274215140697186,5.07610366097536,47.125202353219876,67.30709673981953,0.3217507485732227,0.03616171637203536,-5.2020233626705945,-8.076125496457578,57.82875088556556,1.3219985961914062,1.8182384544538053,-0.12146930694579794,-1.1140026979553568,0.8710640840637609,-0.6177360024505774,0.3747973885589815,-0.2073813812255878,17.930367244018043,-32.50993644179294,0.4962666955047806,5,0.725799560546875,-1.787801742553711,-7.1787004470825195,-8.487200736999512,1.8397979736328196,1,0.001714648626548021,-3.9444800990823623,42.03879928588867,-1.589698574701699,42.1244010925293,1.1875928993077673,41.91740036010742,0.001714648626548021 4361,2023-05-24,41.0614013671875,41.27999877929688,40.81999969482422,40.89619827270508,10795000.0,0.002960429092635719,-1.8967173931321537,-0.17960766423357663,55.59883165451917,64.47168311857686,0.21791684334387185,-0.01787608352203307,-5.134898985801769,-8.073574355579808,56.5317666348376,0.45999908447266336,1.6069462631195819,-0.04348888397216655,-0.948947844264012,0.8619700763196789,-0.49621836411809284,0.40924059617375974,1.7361984252929688,12.259942552002006,-40.90212012277239,0.45272948014592274,5,0.6045989990234375,-1.863901138305664,-7.072201728820801,-8.380702018737793,1.4093971252441406,2,-0.004573671497584364,-1.274215140697186,40.94020080566406,-3.9444800990823623,42.03879928588867,-1.589698574701699,42.1244010925293,-0.004573671497584364 4362,2023-05-25,41.15800094604492,41.74420166015625,41.107398986816406,41.39440155029297,12415000.0,0.0023525641025641253,-2.77247714715088,-1.4309695892119056,58.521329463377604,62.16956836820318,0.13347255600706376,-0.08473316789279295,-5.038239175218621,-8.039028410940297,55.27773691717399,0.68280029296875,1.427002961181401,0.031470680236814985,-0.8562948663385086,0.9192362268121386,-0.4124120930508468,0.4753534535244768,1.6000468444824207,17.14167293196846,-39.29246006705539,0.44388277328766235,5,0.5079994201660156,-1.9592018127441406,-6.892801761627197,-8.36090183258056,1.2561988830566406,3,-0.01243507122736065,-1.8967173931321537,41.0614013671875,-1.274215140697186,40.94020080566406,-3.9444800990823623,42.03879928588867,-0.01243507122736065 4363,2023-05-26,41.4203987121582,41.58620071411133,41.13999938964844,41.13999938964844,13470000.0,0.006375376842458147,-2.1826134276579823,-1.1861193138726178,60.44882776735542,59.708561519754085,-0.055115088124750855,-0.36024555415412607,-5.122439748381829,-8.16219895805223,53.7679990505452,0.4462013244628906,1.1786550569274894,0.29046859741210795,-0.6014502065914797,1.1823874014156956,-0.15549080458968945,0.7364279994139054,1.2988881164550747,30.40213598596572,-27.835971824582117,0.4459594020017939,5,0.24560165405273438,-2.221599578857422,-7.084799289703369,-8.552899360656738,0.447002410888679,4,-0.0020714472473980505,-2.77247714715088,41.15800094604492,-1.8967173931321537,41.0614013671875,-1.274215140697186,40.94020080566406,-0.0020714472473980505 4364,2023-05-30,41.42559814453125,41.95280075073242,41.2932014465332,41.4463996887207,16745000.0,0.00012552830331680198,-3.619124580923504,-0.07418542956261479,60.5646295701102,59.65664609485563,0.017248805439407988,-0.33206456024084474,-4.935197960685926,-8.028298644038692,52.230391785427834,0.6595993041992188,0.9135201696061088,0.2636680603027344,-0.6221371355746825,1.1494732561801513,-0.17923453763597053,0.7065706582414393,1.2557029414062484,45.89991747317878,-14.96999827880665,0.4429025979387076,5,0.2404022216796875,-2.2267990112304688,-6.82769775390625,-8.558098793029785,0.12360000610352273,1,0.014585239503356995,-2.1826134276579823,41.4203987121582,-2.77247714715088,41.15800094604492,-1.8967173931321537,41.0614013671875,0.014585239503356995 4365,2023-05-31,41.52980041503906,41.55559921264648,41.18379974365234,41.400001525878906,29010000.0,0.00251540774726422,3.099301816958598,-6.2398679625894005,56.52855105139652,59.53228999704965,-0.005126662710161156,-0.42243671614579625,-4.842676713563463,-7.987586071425042,50.87827977030835,0.3717994689941406,0.6746054995606485,0.3453403472900405,-0.5544168067848645,1.2450975013649455,-0.104538229747412,0.795218924327493,1.1142746430761719,62.65890347760787,4.4831839261754425,0.44987857703745077,5,0.2784004211425781,-2.3310012817382812,-6.931800842285156,-8.662301063537598,0.332000732421875,2,0.01642679181407769,-3.619124580923504,41.42559814453125,-2.1826134276579823,41.4203987121582,-2.77247714715088,41.15800094604492,0.01642679181407769 4366,2023-06-01,41.64659881591797,41.7588005065918,41.16260147094727,41.16260147094727,9375000.0,0.0028123997638238585,-1.4636458932667502,3.728825016164055,57.092705080897,59.40175993085249,-0.06505634721121822,-0.5281802458685547,-4.768769910964352,-7.969422367998504,49.45323310936434,0.5961990356445241,0.4069507733788029,0.43792877197265767,-0.485085401751121,1.3609429456964364,-0.023578314889228125,0.8994358588345435,0.9609947349314467,63.78030566247174,8.588887611872956,0.4615070868618881,6,0.16160202026367188,-1.0675983428955078,-6.984799385070801,-8.77649974822998,-0.5809974670410156,3,0.027214706497129537,3.099301816958598,41.52980041503906,-3.619124580923504,41.42559814453125,-2.1826134276579823,41.4203987121582,0.027214706497129537 4367,2023-06-02,41.24459838867188,41.83720016479492,41.21200180053711,41.44940185546875,12270000.0,-0.009652659248909345,-3.6311565740766905,-0.4231499799017862,54.736860438662106,57.49519605013373,0.25867286773222276,-0.08531509908846857,-4.173263958982382,-7.447695508431401,48.523589434595635,0.6251983642578125,0.4033858909262946,0.007208442687996808,-0.880322918974052,0.8947398043500456,-0.43655723814303116,0.45097412351902477,1.3272432850570297,12.868949786691697,-40.269142513996144,0.4437656808310262,6,0.5636024475097585,0.1154022216796804,-4.138598442077644,-6.070998191833503,0.27540206909178977,4,0.02972995620431451,-1.4636458932667502,41.64659881591797,3.099301816958598,41.52980041503906,-3.619124580923504,41.42559814453125,0.02972995620431451 4368,2023-06-05,41.48759841918945,41.54100036621094,41.13999938964844,41.17259979248047,11655000.0,0.005891681335520316,-1.1094243831960429,-1.5380531962450243,57.332645149638935,56.438842503241865,-0.09404713448732593,-0.2694019114470052,-4.222431342322892,-7.569838329392923,47.74618454035362,0.4010009765625,0.4084687712332453,0.2040386199951172,-0.6305327990776135,1.0386100390678479,-0.21324708954124816,0.6213243295314825,1.0492064149613682,42.76555702089914,-10.950202201950901,0.4172857095363671,6,-0.0077972412109375,0.07510185241699219,-4.275547981262207,-6.313998222351074,-0.5103988647460938,0,0.022334419084704793,-3.6311565740766905,41.24459838867188,-1.4636458932667502,41.64659881591797,3.099301816958598,41.52980041503906,0.022334419084704793 4369,2023-06-06,41.16239929199219,41.58539962768555,41.120201110839844,41.58539962768555,8880000.0,-0.00783846594135107,1.1995184286706286,-1.3428640629730548,51.98453729266539,56.9787686076247,0.10477973742322888,0.10078493131499044,-3.697843406900219,-7.13331737869656,47.057164217811064,0.4651985168457031,0.3499510739899989,-0.1464405059814453,-0.9301549415196533,0.6372739295567627,-0.5382977237505528,0.24541671178766222,1.340069439372101,5.88538867932559,-46.730999636753964,0.39185721776910554,6,0.2240009307861328,0.4003009796142578,-3.5299510955810547,-5.751900672912598,-0.042800903320305395,1,0.017127325986360686,-1.1094243831960429,41.48759841918945,-3.6311565740766905,41.24459838867188,-1.4636458932667502,41.64659881591797,0.017127325986360686 4370,2023-06-07,40.45800018310547,41.45600128173828,40.283199310302734,41.18000030517578,15275000.0,-0.017112683444178045,-1.1888763108994211,1.7068547259823064,41.21004850036392,55.38001492382968,0.8197957846009203,0.8324928260462556,-2.813326698842765,-6.331183667456841,45.73372065708221,1.1728019714355469,0.20152823167169487,-0.8410797119140625,-1.66309861164288,-0.019060812185244913,-1.2520891617784713,-0.4300702620496537,2.0108191675280196,11.248441228164921,-36.16083407916929,0.41100944986440946,6,0.6599998474121094,1.0823993682861328,-2.740100860595703,-4.984601020812988,2.0922012329101562,2,0.026971129630499302,1.1995184286706286,41.16239929199219,-1.1094243831960429,41.48759841918945,-3.6311565740766905,41.24459838867188,0.026971129630499302 4371,2023-06-08,40.464599609375,40.81639862060547,40.28519821166992,40.28519821166992,9720000.0,0.00016311795540224772,-4.92192051712773,-0.24847834816239406,30.776941799272876,52.297305183373595,0.8042083916753313,0.8180434656044469,-2.6392934759829885,-6.242881954294361,44.23586488969365,0.5312004089355469,0.07031208953482349,-0.8028701782226548,-1.702589843825237,0.09684948737992727,-1.2527300110239494,-0.3530103454213602,1.916794939645257,11.673114499769252,-27.95729493812367,0.4498598328012925,6,0.6534004211425781,1.0757999420166016,-2.647200584411621,-4.9912004470825195,2.5993995666503906,3,0.03452898463283516,-1.1888763108994211,40.45800018310547,1.1995184286706286,41.16239929199219,-1.1094243831960429,41.48759841918945,0.03452898463283516 4372,2023-06-09,40.81100082397461,40.86000061035156,40.459999084472656,40.459999084472656,8940000.0,0.008560599090157606,-1.2791996783063262,1.9565161921367666,33.23973939084746,49.274073141539375,0.45081709795319114,0.46732823198532003,-2.7997755767197248,-6.500016949815723,42.59605919857649,0.40000152587890625,0.09762191020953992,-0.43851909637451314,-1.3604761404492933,0.48343794770026705,-0.8994976184119068,0.022459425662880506,1.4864659154969502,40.531514746721975,7.634357716385161,0.46097852203739137,6,0.30699920654296875,0.7293987274169922,-2.9695520401000977,-5.337601661682129,1.9715995788574219,4,0.006238526861923388,-4.92192051712773,40.464599609375,-1.1888763108994211,40.45800018310547,1.1995184286706286,41.16239929199219,0.006238526861923388 4373,2023-06-12,41.273399353027344,41.32659912109375,40.664398193359375,40.98860168457031,11435000.0,0.011330242329688156,2.385509507557289,0.8113853477226044,41.08962818421056,47.11018409866164,-0.0386953729092383,0.035147734053879276,-3.077010210826259,-6.856940154960597,41.41955751675492,0.662200927734375,0.09052263555328466,0.005839538574221592,-0.9023767801966045,0.9140558573450477,-0.44826862081119145,0.45994769795963464,0.9434966892774597,76.04053151474672,45.43274491223497,0.45410815938541216,6,-0.21319961547851562,0.2670001983642578,-3.375349998474121,-5.800000190734863,0.6208000183105469,0,0.005974819341316051,-1.2791996783063262,40.81100082397461,-4.92192051712773,40.464599609375,-1.1888763108994211,40.45800018310547,0.005974819341316051 4374,2023-06-13,41.31460189819336,41.34600067138672,40.920799255371094,41.262001037597656,9080000.0,0.0009982832965511612,6.369277048692605,0.18469554501861823,55.78208048147971,47.02724292422644,-0.10873294364454722,0.024516150663700387,-2.9520409781440122,-6.788834154504485,40.35007604842938,0.425201416015625,0.06499239700838189,0.028432083129885655,-0.8668924772192952,0.9237566434790665,-0.41923019704470477,0.4760943633044761,0.8249462748313618,87.9434561853742,53.429827331459286,0.4476622801745889,6,-0.25440216064453125,0.2257976531982422,-3.3520030975341797,-5.841202735900879,0.6627998352050781,1,-0.008166660895860045,2.385509507557289,41.273399353027344,-1.2791996783063262,40.81100082397461,-4.92192051712773,40.464599609375,-0.008166660895860045 4375,2023-06-14,41.2234001159668,41.41960144042969,41.05059814453125,41.289798736572266,7035000.0,-0.002207495123668357,1.2637959279194946,-1.262310537384872,52.525233304751254,46.519746060210245,-0.07326985292662158,0.14015189822674046,-2.6983876343338125,-6.604046896009677,39.12474524398534,0.3690032958984375,0.005116451353551099,-0.07371978759765341,-0.9598438861045082,0.8124043109092014,-0.5167818368510808,0.369342261655774,0.8418941025490483,82.70444587173856,43.50144476040972,0.443062049253428,6,-0.16320037841796875,0.3169994354248047,-2.5368003845214844,-5.750000953674316,0.4364013671875,2,-0.002518029250447751,6.369277048692605,41.31460189819336,2.385509507557289,41.273399353027344,-1.2791996783063262,40.81100082397461,-0.002518029250447751 4376,2023-06-15,41.033199310302734,41.56539916992188,41.00019836425781,41.141998291015625,10045000.0,-0.0046139038781130015,-5.4667961504049,1.638572905894519,48.10975398375298,45.78340089855367,0.023210754974144265,0.3310212157756709,-2.35562787412627,-6.333880034962455,38.37388152903338,0.5652008056640696,-0.06448300976735766,-0.253570556640625,-1.1472969193446474,0.6401558060633974,-0.7004337379926326,0.19329262471138264,0.9608111118845883,51.85454871727588,9.453592787052415,0.4468631813520106,6,-0.09889984130859375,0.5072002410888672,-1.956099510192871,-5.559800148010254,0.8136024475097656,3,0.03697011520454363,1.2637959279194946,41.2234001159668,6.369277048692605,41.31460189819336,2.385509507557289,41.273399353027344,0.03697011520454363 4377,2023-06-16,40.65840148925781,41.31859970092773,40.63479995727539,41.31859970092773,17195000.0,-0.00913401409942749,1.0714983214593423,6.068055117281937,38.838806287052044,43.728529913821795,0.34208599911377746,0.6394466263829202,-1.805353933725172,-5.879762037714286,37.013871011921076,0.6837997436523366,-0.13560140168282686,-0.5654184341430692,-1.4494219403804323,0.31858507209429376,-1.0074201872617508,-0.12341668102438774,1.2671764884541261,2.5361650495386177,-39.67309000270878,0.44200175311868095,6,0.2758979797363281,0.8819980621337891,-1.4799518585205078,-5.185002326965332,1.098796844482429,4,0.05916606651157075,-5.4667961504049,41.033199310302734,1.2637959279194946,41.2234001159668,6.369277048692605,41.31460189819336,0.05916606651157075 4378,2023-06-20,40.99599838256836,41.13940048217773,40.69359970092773,40.719200134277344,12335000.0,0.008303250520061534,-1.718304781177557,-0.4192653712146208,44.26588431054865,42.870901804697716,-0.08110703362645211,0.224487755323743,-1.9520614339567999,-6.125335611131277,35.421145542951216,0.48099899291991477,-0.21707557964608526,-0.17140140533447124,-0.9512984328055012,0.6084956221365587,-0.5613499190699827,0.2185471084010402,0.8638844484472088,38.81353222573356,-2.8078898872951683,0.3899485137355147,6,-0.07169914245605469,0.5444011688232422,-1.8175487518310547,-5.522599220275879,-3.3363990783691406,1,0.04357991244880477,1.0714983214593423,40.65840148925781,-5.4667961504049,41.033199310302734,1.2637959279194946,41.2234001159668,0.04357991244880477 4379,2023-06-21,41.489601135253906,41.85020065307617,41.17879867553711,41.293800354003906,16840000.0,0.012040266664061328,-2.1535718765117986,0.707377241217734,49.51396127556338,43.79355877971987,-0.5849264648845107,-0.3292499719232893,-2.249197541246211,-6.536621945383445,33.68762422380689,0.8542022705078125,-0.2522304805556388,0.3496612548828111,-0.33375627437162336,1.0330787841372455,0.007952490255590305,0.6913700195100319,-1.2064018249511719,70.33081196447067,30.07460718598844,0.341708764627219,6,-0.4219017028808594,0.05079841613769531,-2.3623008728027344,-6.016201972961426,-3.2392005920410156,2,0.00975179864383402,-1.718304781177557,40.99599838256836,1.0714983214593423,40.65840148925781,-5.4667961504049,41.033199310302734,0.00975179864383402 4380,2023-06-22,41.010398864746094,41.4010009765625,40.81940078735352,41.38000106811523,12940000.0,-0.011549936788874837,1.8260317519161093,-1.8876441708229064,42.9276583618303,45.143638397781814,-0.02137375846778866,0.16388339660493045,-1.5895533700549578,-5.979445970180663,33.41850374117056,0.6702003479003835,-0.33460923645426277,-0.13305091857910156,-0.8128607224797761,0.546758885321573,-0.4729558205294424,0.20685398337123928,-0.695859527587892,30.90329870374439,-6.1138272614781854,0.33990490195033896,6,0.1447010040283203,0.5300006866455078,-1.8830986022949219,-5.536999702453613,-1.7647972106933594,3,0.02357945534354733,-2.1535718765117986,41.489601135253906,-1.718304781177557,40.99599838256836,1.0714983214593423,40.65840148925781,0.02357945534354733 4381,2023-06-23,40.87360000610352,41.181800842285156,40.74020004272461,40.75439834594727,36060000.0,-0.003335711488535842,-4.983820944897594,-0.32251339161308923,45.61737135111409,46.518930837811446,0.20064276669688041,0.30134117437483354,-1.2583893066176657,-5.763425462079816,33.084868605877304,0.4416007995605469,-0.3770271068848814,-0.2604597091674705,-0.950157583089883,0.4292381647549419,-0.6053086461286767,0.0843892277937357,-0.5283474426269592,19.64784532814471,-19.580173824570238,0.34484893696120494,6,0.3689002990722585,0.6667995452880788,-1.6004991531372141,-5.160000801086433,-1.773601531982429,4,0.0192349457090486,1.8260317519161093,41.010398864746094,-2.1535718765117986,41.489601135253906,-1.718304781177557,40.99599838256836,0.0192349457090486 4382,2023-06-26,40.64619827270508,41.07979965209961,40.49639892578125,40.89939880371094,12440000.0,-0.005563535714115941,-1.11071470468488,-2.124135944700461,40.02371859005556,46.400496438460884,0.44947603677881887,0.514829550086489,-0.8495194010757317,-5.468982542168348,32.25648360246612,0.5834007263183594,-0.3130531369968921,-0.4622713088989272,-1.1853980726179287,0.26085545482007433,-0.8238346907584315,-0.10070792703942288,-0.27084674743652215,11.065087590274198,-26.570559881595557,0.3615633818595019,6,0.5271015167236328,0.8942012786865234,-1.3580989837646484,-4.867999076843262,-1.90899658203125,0,0.029537903571012603,-4.983820944897594,40.87360000610352,1.8260317519161093,41.010398864746094,-2.1535718765117986,41.489601135253906,0.029537903571012603 4383,2023-06-27,41.33459854125977,41.43059921264648,40.6609992980957,40.88880157470703,11170000.0,0.016936399904759813,1.413301833188823,-1.760647834274981,51.87982073387183,45.966912022060015,-0.25628086378434745,-0.19007339402636347,-1.357870242779093,-6.0876315345443714,31.5290632277355,0.7844009399413991,-0.18400438631450555,0.23041896820068786,-0.4859020335520654,0.9467399699534411,-0.12774153267569233,0.588579469077068,-0.929750033435063,61.91450332637397,19.425631999028745,0.3581605008763769,6,-0.1612987518310618,0.20580101013182883,-1.7589492797851634,-5.349899291992195,-2.8761978149414134,1,0.010223875576259367,-1.11071470468488,40.64619827270508,-4.983820944897594,40.87360000610352,1.8260317519161093,41.010398864746094,0.010223875576259367 4384,2023-06-28,42.02980041503906,42.32680130004883,41.39799880981445,41.4385986328125,12305000.0,0.016818885348199197,-1.7626428239138574,1.3261682482907124,67.19315141429837,47.596680700898574,-0.9380040606692859,-0.8829588124784067,-1.884894825520547,-6.720182239353605,30.824761074701872,0.9922027587890554,-0.06340102139988346,0.8954107284545927,0.07816104436219007,1.7126604125469953,0.4867858864083914,1.304035570500794,-1.5960448643093201,83.77401115814176,35.791229816231414,0.40862484204620253,6,-0.6182003021240234,-0.48940086364746094,-2.2089500427246094,-5.907299995422363,-4.217601776123047,2,-0.10397863105902594,1.413301833188823,41.33459854125977,-1.11071470468488,40.64619827270508,-4.983820944897594,40.87360000610352,-0.10397863105902594 4385,2023-06-29,42.21200180053711,42.49980163574219,42.05780029296875,42.06539916992188,10980000.0,0.004335052360440184,-4.463538842390664,0.24797393212026156,68.40684885818877,49.851913464724774,-1.0786572456590378,-1.0660898539341872,-1.8955650918164366,-6.839090778699031,30.313168521411416,0.470001220703125,-0.0003426564851167768,1.0435020446777372,0.10832525231228374,1.9786788370431907,0.5759136484950105,1.511090440860464,-1.702524419834603,85.63444914124682,31.69311672772956,0.46758839618272796,6,-0.7139015197753906,-0.8205013275146484,-1.9863014221191406,-5.450601577758789,-4.4120025634765625,3,-0.0938501158045959,-1.7626428239138574,42.02980041503906,1.413301833188823,41.33459854125977,-1.11071470468488,40.64619827270508,-0.0938501158045959 4386,2023-06-30,42.77999877929688,42.883399963378906,42.30099868774414,42.5,13655000.0,0.01345581717360167,1.392768705137448,1.909916473680243,69.81599143110529,53.293822925175135,-1.534144685358335,-1.6283057564140861,-2.2990060609507807,-7.342183844672277,29.74139091471848,0.6713981628417969,0.006508453070622977,1.5548290252685604,0.38879572484027136,2.7208623256968494,0.9718123750544123,2.1378456754827084,-2.151101943291998,95.66815504252608,38.37694928986328,0.5830166502141448,6,-1.090099334716804,-1.1966991424560618,-2.3707990646362376,-6.010398864746101,-5.552997589111335,4,-0.0826179809746651,-4.463538842390664,42.21200180053711,-1.7626428239138574,42.02980041503906,1.413301833188823,41.33459854125977,-0.0826179809746651 4387,2023-07-03,42.47079849243164,42.95040130615234,42.38100051879883,42.7599983215332,7780000.0,-0.007227683396168749,-1.4292061322136207,-1.032861035422317,62.434035136366305,55.312506350265984,-1.0513838434284892,-1.2885986085294405,-1.821194505761099,-6.976429462592421,29.100985328306862,0.5694007873535085,0.029508357390888307,1.1843187332153349,-0.10811227045915217,2.476749736889822,0.5381032313780949,1.8305342350525748,-1.6615414062368359,79.05117528363625,23.134780270313513,0.6462155018372424,7,-0.7473983764648438,-0.8539981842041016,-2.039048194885254,-5.701198577880859,-5.459400177001953,0,-0.07936747454633397,1.392768705137448,42.77999877929688,-4.463538842390664,42.21200180053711,-1.7626428239138574,42.02980041503906,-0.07936747454633397 4388,2023-07-05,42.41419982910156,42.5,42.200599670410156,42.34280014038086,7535000.0,-0.0013326489102898353,1.4641999340669691,-0.24688703635308396,61.382053147021,56.63118322487239,-0.8632358757615037,-1.2216569687373138,-1.5941975181066539,-6.835743822850219,28.431637413155876,0.29940032958984375,0.08867462372182189,1.0813899993896499,-0.30445341497996736,2.467233413759267,0.38846829220484125,1.7743117065744585,-1.3908283209110053,65.45989340292397,13.033122941810205,0.6929217071848095,7,-0.6907997131347656,-0.7973995208740234,-1.9818000793457031,-5.325400352478027,-5.5,2,-0.08669262070823847,-1.4292061322136207,42.47079849243164,1.392768705137448,42.77999877929688,-4.463538842390664,42.21200180053711,-0.08669262070823847 4389,2023-07-06,41.86740112304688,42.2859992980957,41.84859848022461,42.1697998046875,8435000.0,-0.012891878386433797,-1.572915965443734,-4.235294117646959,56.0915729530279,58.09384040167212,-0.28743757266676795,-0.6528027388625262,-0.8778874650767463,-6.1974441101255096,27.45849487711036,0.5656013488769531,0.2113927985638071,0.4993412017822365,-0.9040056303845247,1.9026880339489978,-0.20233221430114412,1.2010146178656171,-0.6513266350601441,1.7065342709064797,-44.95332338221274,0.7016734160833797,7,-0.14400100708008523,-0.25060081481934304,-1.4350013732910227,-4.778601646423347,-4.936401367187507,3,-0.08142374031551625,1.4641999340669691,42.41419982910156,-1.4292061322136207,42.47079849243164,1.392768705137448,42.77999877929688,-0.08142374031551625 4390,2023-07-07,41.54919815063477,41.83240127563477,41.422401428222656,41.61840057373047,11450000.0,-0.007600256139064454,-1.540304187002963,0.22884498940355438,54.765410978208244,59.11028924912702,0.1287734796350506,-0.26209619162180076,-0.37943414470168335,-5.78131026018594,27.612356552854823,0.44499969482422586,0.2897973214871641,0.12657833099365945,-1.2111048786780074,1.4642615406653263,-0.542263273842174,0.7954199358294929,-0.1596909808314777,8.298215480482634,-36.14701267608687,0.6688416048358321,7,0.17420196533202414,0.06760215759276633,-1.1167984008789134,-4.227397918701179,-4.547599792480476,4,-0.08994155550656913,-1.572915965443734,41.86740112304688,1.4641999340669691,42.41419982910156,-1.4292061322136207,42.47079849243164,-0.08994155550656913 4391,2023-07-10,41.86180114746094,41.97600173950195,41.49739837646485,41.49739837646485,8450000.0,0.0075236830249487685,-1.6267822372967156,-5.265751612370208,61.24292915469185,61.46797931186438,-0.03230946091455422,-0.4897680087787677,-0.6526356749534727,-6.002884843941402,27.831421611427764,0.47860336303710227,0.3194633993920206,0.3693212509155259,-0.9019898554337686,1.6406323572648205,-0.2663343022591249,1.0049768040901768,1.0886001586913991,28.756528425488703,-20.122842648285747,0.6356555531746474,7,-0.05610084533691406,-0.24500083923339844,-1.3583011627197266,-4.540000915527344,-4.898601531982415,0,-0.09702883772469384,-1.540304187002963,41.54919815063477,-1.572915965443734,41.86740112304688,1.4641999340669691,42.41419982910156,-0.09702883772469384 4392,2023-07-11,41.06560134887695,42.12779998779297,41.03139877319336,41.89659881591797,12795000.0,-0.01901972148258313,-1.4380654273390083,-2.280436739735823,50.59895060545023,61.325660408706426,0.927137486446334,0.34412739836872674,0.1574979156343872,-5.12900968344713,27.749685056901306,1.0964012145996094,0.40733712213392437,-0.4396085739135742,-1.6870625840433462,0.8078454362161978,-1.0633355789784602,0.18411843115131177,1.8557398986816338,2.3289219060482877,-45.848161952771726,0.6237270050648875,7,0.9252986907958984,0.5511989593505859,0.12799930572509766,-3.7438011169433594,-3.727802276611328,1,-0.09347483130906065,-1.6267822372967156,41.86180114746094,-1.540304187002963,41.54919815063477,-1.572915965443734,41.86740112304688,-0.09347483130906065 4393,2023-07-12,41.52000045776367,41.65480041503906,41.165000915527344,41.38980102539063,8240000.0,0.01106520041010306,1.4502266113257956,-0.15667849486551264,50.26337062847389,59.44457365472594,0.560774820515455,-0.09575934849597445,-0.29761961823663086,-5.50614102327426,27.19121051518728,0.5891990661621094,0.5080721031827693,0.002460479736328125,-1.2402118676899363,1.2451328271625925,-0.6188756939768041,0.6237966534494603,1.3257430908203034,38.94480154217571,-6.164368668509425,0.6213361737131319,7,0.4708995819091797,0.09679985046386719,0.06410026550292969,-4.029901504516602,-4.549201965332031,2,-0.10858868238501995,-1.4380654273390083,41.06560134887695,-1.6267822372967156,41.86180114746094,-1.540304187002963,41.54919815063477,-0.10858868238501995 4394,2023-07-13,40.97719955444336,41.7760009765625,40.9385986328125,41.70399856567383,11250000.0,-0.013073239338532217,-1.083088193429618,-5.582198001816835,49.71550623414984,57.36775780761051,1.0488611611537948,0.4431907919028504,0.2564132035119684,-4.8771715074608295,26.455930660706606,0.83740234375,0.6527042855321383,-0.523470306396483,-1.7867330882901271,0.7397924754971612,-1.155101697343305,0.10816108455033913,1.7959702031249947,3.2459533845295145,-41.85660769186334,0.6316313909468212,7,0.9673004150390625,0.6396007537841797,0.5440511703491211,-3.487100601196289,-3.9931983947753906,3,-0.09915269392540094,1.4502266113257956,41.52000045776367,-1.4380654273390083,41.06560134887695,-1.6267822372967156,41.86180114746094,-0.09915269392540094 4395,2023-07-14,41.11959838867188,41.56480026245117,40.67539978027344,41.16339874267578,12940000.0,0.0034750748166507694,1.1011030405709856,0.060264740770278796,52.106004662229985,55.3999814999577,0.8216101494064532,0.3084300319851039,0.11766743465339857,-4.930558836700577,25.462921014415457,0.8894004821777344,0.694525806264096,-0.3758813858032184,-1.6447809738929422,0.8930182022865054,-1.0103311798480803,0.2585684082416435,1.5434971014111198,30.583761011509715,-17.005885063090496,0.6344497940448602,7,0.6933021545410085,0.49720191955565696,0.3549518585205007,-3.629499435424812,-3.796997070312507,4,-0.10186380210285406,-1.083088193429618,40.97719955444336,1.4502266113257956,41.52000045776367,-1.4380654273390083,41.06560134887695,-0.10186380210285406 4396,2023-07-17,42.550201416015625,42.599998474121094,41.25899887084961,41.29100036621094,17100000.0,0.034791269453104956,-1.0268976850116758,-28.748650060969652,63.515826951228824,55.52018059049797,-0.7208194869072599,-1.0568827404744638,-1.295265625063145,-6.247468405555196,24.719602507212475,1.4804000854492116,0.6333587795888533,0.9788715362548857,-0.35345322471145835,2.3111962972212297,0.31270915577171365,1.6450339167380577,-1.8748016357421875,97.41260044160612,43.335560529463464,0.6661623804831724,7,-0.9125022888183594,-0.9324016571044922,-1.2210016250610352,-5.060102462768555,-5.109401702880852,0,-0.1304013347342904,1.1011030405709856,41.11959838867188,-1.083088193429618,40.97719955444336,1.4502266113257956,41.52000045776367,-0.1304013347342904 4397,2023-07-18,43.06399917602539,43.472599029541016,42.39979934692383,43.05400085449219,14655000.0,0.01207509583765165,1.5938158592543061,0.007940210607951723,62.58843940137767,55.654223507648716,-1.2757851449126676,-1.4558614166987383,-1.7691912554051257,-6.638040239007239,24.930806030265618,1.0727996826171875,0.5582776092625465,1.372389411926271,-0.04457193260790859,2.7893507564604505,0.6639087396591776,2.0808700841933643,-2.388599395751953,85.39253670890218,30.97231918847858,0.7084806722670909,7,-0.9899997711181641,-1.0977001190185547,-1.7347993850708008,-5.376199722290039,-5.165798187255859,1,-0.1416682072561275,-1.0268976850116758,42.550201416015625,1.1011030405709856,41.11959838867188,-1.083088193429618,40.97719955444336,-0.1416682072561275 4398,2023-07-19,42.78260040283203,43.50019836425781,42.76100158691406,43.300201416015625,11760000.0,-0.00653443197514314,-1.6362288279708863,-51.76879053796261,55.830957716382066,55.62526625913251,-1.0467054223442176,-1.0896173584899316,-1.4469509667637794,-6.2242556951025705,25.162017443533752,0.73919677734375,0.41435777530409723,1.0016605377197294,-0.45535446688396064,2.4586755423234194,0.2731530354178844,1.7301680400215744,-1.9953126525878915,74.59649103853592,22.902487376138055,0.7285075023018465,7,-0.6948013305664062,-0.7843017578125,-1.4534006118774414,-5.046701431274414,-5.336200714111328,2,-0.12726672243620762,1.5938158592543061,43.06399917602539,-1.0268976850116758,42.550201416015625,1.1011030405709856,41.11959838867188,-0.12726672243620762 4399,2023-07-20,41.89419937133789,42.70000076293945,41.6885986328125,42.560001373291016,14640000.0,-0.02076547528970052,1.1387212829117193,1.2863228336011086,47.78114309882503,54.849236494756596,-0.17221337481108634,-0.17850259859660156,-0.5301748196260263,-5.192677741598189,24.098710541006337,1.0940017700195312,0.31108024348977636,0.09302959442138814,-1.3581771564836842,1.5442363453264605,-0.632573781031148,0.8186329698739243,-0.9441369842529284,43.1464245973013,-4.0785985378579,0.7256033754525372,7,0.19359970092773438,0.10409927368164062,-0.5938997268676758,-4.045099258422852,-4.358600616455078,3,-0.1175198703588215,-1.6362288279708863,42.78260040283203,1.5938158592543061,43.06399917602539,-1.0268976850116758,42.550201416015625,-0.1175198703588215 4400,2023-07-21,41.97740173339844,42.60279846191406,41.72880172729492,42.28580093383789,14235000.0,0.0019860115077761087,-1.1698053347097068,0.4631995691433286,43.98948253717215,52.93218687058774,-0.21041472289401497,-0.19557211183339973,-0.5833341227635671,-5.136520382400121,23.644133840622754,0.8739967346191406,0.21211199290176097,0.12788181304931356,-1.2760592001399331,1.5318228262385603,-0.5740886935453133,0.8298523196439405,-0.8743311876831044,32.05439161760425,-8.669348212950283,0.7019705065946242,7,0.1103973388671875,0.02089691162109375,-0.6771020889282227,-3.9992027282714844,-3.9920005798339844,4,-0.1189544937879653,1.1387212829117193,41.89419937133789,-1.6362288279708863,42.78260040283203,1.5938158592543061,43.06399917602539,-0.1189544937879653 4401,2023-07-24,41.6598014831543,42.15719985961914,40.8755989074707,42.08639907836914,15665000.0,-0.007565981626524776,3.5110976837865056,1.3832642711361247,43.93420807859239,52.191659923159094,0.08439343259576049,0.19388917938749728,-0.2530627885950807,-4.678820436785145,23.09618900950903,1.2816009521484375,0.16941492792868473,-0.22902851104736044,-1.5600476709165818,1.101990648821861,-0.8945380909819676,0.4364810688872467,1.8403968811035156,29.87894300045202,-5.748919247218232,0.6655095799346098,7,0.4279975891113281,0.3384971618652344,-0.35950183868408203,-3.613801956176758,-3.5982017517089844,0,-0.10410995757021857,-1.1698053347097068,41.97740173339844,1.1387212829117193,41.89419937133789,-1.6362288279708863,42.78260040283203,-0.10410995757021857 4402,2023-07-25,41.8468017578125,42.09859848022461,41.72100067138672,41.766998291015625,10765000.0,0.004488746177386815,-3.3958166799893417,-0.18706965930430117,45.83738661538168,51.6998839217044,0.02219384922699419,0.10692924698187767,-0.4273174696246542,-4.72119624908548,22.956503610176252,0.4387969970703125,0.162349078708921,-0.10205841064453125,-1.2986076033053209,1.0944907820162584,-0.7003330069749296,0.4962161856858671,1.600904617309567,37.003850161985866,4.93681706966521,0.5982745963303964,7,0.240997314453125,0.15149688720703125,-0.6094522476196289,-3.800802230834961,-3.0754013061523438,1,-0.10528885983156788,3.5110976837865056,41.6598014831543,-1.1698053347097068,41.97740173339844,1.1387212829117193,41.89419937133789,-0.10528885983156788 4403,2023-07-26,41.75719833374024,42.00080108642578,41.300201416015625,41.83700180053711,23940000.0,-0.002141225142863634,2.4393527968688553,-0.999999999999911,49.13338217039335,51.6352034701759,0.16649041793226615,0.24223564813656395,-0.3174489305686379,-4.489374232702318,22.55581901369424,0.7005996704101562,0.08604074607212198,-0.21279182434081179,-1.3781880517588903,0.9526044030772667,-0.7954899380498475,0.3699062893682239,1.6390658920287962,48.3226556488579,11.902363560040882,0.5826981137090381,7,0.3306007385253835,0.24110031127928977,-0.5198488235473704,-3.7111988067627024,-3.2243995666503977,2,-0.09241514035803022,-3.3958166799893417,41.8468017578125,3.5110976837865056,41.6598014831543,-1.1698053347097068,41.97740173339844,-0.09241514035803022 4404,2023-07-27,37.65959930419922,38.99980163574219,37.45280075073242,38.50040054321289,68460000.0,-0.09812916558221585,-1.4665225205499448,10.535898661568815,30.815992245381253,49.269646534970484,4.1839889602416065,4.2115726404544915,3.752257874571683,-0.2766440630842695,22.181800094477172,4.30439758300782,0.03551545145926127,-4.091880798339844,-6.343063593957979,-1.8406980027217088,-5.217472196148911,-2.9662894005307763,5.686251615203851,4.015507677174249,-34.47648327743816,1.125591397809068,7,2.8169002532958984,2.8169002532958984,3.5727500915527344,0.3864002227783203,1.1126022338867188,3,-0.005661228993871448,2.4393527968688553,41.75719833374024,-3.3958166799893417,41.8468017578125,3.5110976837865056,41.6598014831543,-0.005661228993871448 4405,2023-07-28,38.25040054321289,38.37279891967773,37.553001403808594,37.96419906616211,34370000.0,0.015687932158847895,2.08775988160755,-0.34039135977786955,32.66384441194664,45.84164847505024,3.51279936474878,3.487570194141881,3.137855858942757,-0.7461546366563354,21.633896862214,0.8197975158691335,-0.041039771383829304,-3.302999496459961,-6.030362885751117,-0.5756361071688048,-4.666681191105539,-1.9393178018143828,4.859728369443353,16.954339417626883,-21.828553126080863,1.3636816946455779,7,2.2260990142822266,2.2260990142822266,3.0536489486694336,-0.20440101623535156,0.7793998718261719,4,-0.01868743276354823,-1.4665225205499448,37.65959930419922,2.4393527968688553,41.75719833374024,-3.3958166799893417,41.8468017578125,-0.01868743276354823 4406,2023-07-31,39.245601654052734,39.50339889526367,38.33620071411133,38.51119995117188,24455000.0,0.026018057241401493,-1.152707470740742,2.5660304427798115,41.42707129426782,43.49038535203803,2.23452931111062,2.3336519490106653,2.122529941961595,-1.6144996735529134,20.30134934077154,1.2529983520507812,-0.05523484846855098,-2.1310785293579073,-4.979151498950721,0.716994440234906,-3.5551150141543104,-0.7070420445615042,3.6382341321265557,38.58973222056906,-4.605880010800732,1.4240364847964062,7,1.2308979034423828,1.2308979034423828,2.1021480560302734,-1.1996021270751953,-0.16320037841796164,0,-0.032110617429103594,2.08775988160755,38.25040054321289,-1.4665225205499448,37.65959930419922,2.4393527968688553,41.75719833374024,-0.032110617429103594 4407,2023-08-01,39.099998474121094,39.46319961547852,38.920799255371094,38.99679946899414,15410000.0,-0.0037100509049426966,-3.2507959760236136,0.1405211953105941,38.259269582134536,41.53797555934387,1.9653878674657577,2.3334103085025646,2.224069933772981,-1.3490654637959025,18.840896541371187,0.542400360107429,-0.10447754584495783,-2.1081417083740206,-5.079860629122962,0.8635772123749206,-3.594001168748491,-0.62228224799955,3.5665959106403236,36.21806512328567,-7.204799008773399,1.4858594603744701,8,0.9764022827148438,1.3765010833740234,2.2914514541625977,-0.7623977661132812,0.2368011474609375,1,-0.02655751363681158,-1.152707470740742,39.245601654052734,2.08775988160755,38.25040054321289,-1.4665225205499448,37.65959930419922,-0.02655751363681158 4408,2023-08-02,38.73720169067383,39.28820037841797,38.71080017089844,38.89039993286133,14775000.0,-0.009278690475842066,-4.605792378060072,-1.484493401840831,38.93938229523611,40.555557692278434,1.89307500101026,2.53666759869774,2.5310060380135724,-0.8730916917349063,17.70095347615683,0.5774002075195312,-0.3877860273271807,-2.287088584899905,-5.396420202953912,0.822243033154102,-3.841754393926905,-0.7324227758729052,3.7208409487264262,62.635428758520106,13.546741076789438,1.5546658090270031,8,1.290597915649414,1.739297866821289,2.619647979736328,-0.3994026184082031,0.16479873657226562,2,0.0008828402541674052,-3.2507959760236136,39.099998474121094,-1.152707470740742,39.245601654052734,2.08775988160755,38.25040054321289,0.0008828402541674052 4409,2023-08-03,38.45840072631836,38.92200088500977,38.36899948120117,38.52899932861328,13785000.0,-0.007197240693371798,-3.434634974533164,0.4608316733067729,37.0342450401062,39.78275352593777,1.8251932529113972,2.6846219312601605,2.7523145296904374,-0.4814614274658169,17.236435288260022,0.5530014038086009,-0.7357601262892146,-2.395439529418944,-5.67903893026908,0.888159871431192,-4.037239229844012,-0.7536398289938759,3.7994322375351786,46.42127189336671,-4.801282447204592,1.6417997004250686,8,1.3465995788574219,2.018098831176758,2.898448944091797,0.0017986297607421875,0.5186004638671875,3,0.0019345068792882003,-4.605792378060072,38.73720169067383,-3.2507959760236136,39.099998474121094,-1.152707470740742,39.245601654052734,0.0019345068792882003 4410,2023-08-04,37.812198638916016,38.71599960327149,37.80459976196289,38.71599960327149,18005000.0,-0.016802625049359587,1.0168153769531254,12.801966823364234,25.00528253407083,37.67953957654649,2.032127078178796,3.2005990007467773,3.36774638058305,0.26996647394202,17.602940964318464,0.9113998413086009,-1.0523691845116474,-2.8547916412353516,-6.387627738425778,0.6780444559550745,-4.621209689830565,-1.0883735926401386,4.25343303641268,0.44730873734084836,-43.07639955492209,1.7664180485952123,8,1.9635009765625,2.6643009185791016,3.6638011932373047,0.7611007690429688,0.8479995727539062,4,0.025388708769288337,-3.434634974533164,38.45840072631836,-4.605792378060072,38.73720169067383,-3.2507959760236136,39.099998474121094,0.025388708769288337 4411,2023-08-07,37.79999923706055,37.94580078125,37.64619827270508,37.86539840698242,10040000.0,-0.00032263138073418407,1.6489594927316267,0.0723601462059878,20.678701226290983,34.884130088869746,1.6083728345516803,3.0492316737117875,3.344492118053637,0.38059064612588145,17.857784215395622,0.2996025085449219,-1.2669388167131714,-2.663900947570802,-6.370270276746602,1.0424683816049978,-4.517085612158702,-0.8107162829829022,4.081119201284295,8.464548744950799,-28.533554089963793,1.8531846645878989,8,1.9268016815185547,2.6765003204345703,3.644801139831543,0.9854011535644531,0.8608016967773438,0,0.032534423354505515,1.0168153769531254,37.812198638916016,-3.434634974533164,38.45840072631836,-4.605792378060072,38.73720169067383,0.032534423354505515 4412,2023-08-08,37.22700119018555,37.68000030517578,37.05339813232422,37.599998474121094,12345000.0,-0.01515867879471311,1.3512234921952722,5.7033947736817545,20.02808747123443,31.650208455629866,1.6283780205210476,3.499318254665546,3.8715330658179,1.0496456208258707,19.006146250348994,0.7466011047363281,-1.5000276316097327,-3.044968986511229,-7.00876044287925,0.9188224698567922,-5.026864714695243,-1.0630732583272149,4.476984540654797,7.768161955482726,-23.463002038989757,1.9818957281840115,8,1.0513973236083984,3.0497970581054688,4.409598350524902,1.9682979583740234,1.4953994750976562,1,0.04984017047116818,1.6489594927316267,37.79999923706055,1.0168153769531254,37.812198638916016,-3.434634974533164,38.45840072631836,0.04984017047116818 4413,2023-08-09,37.01139831542969,37.35960006713867,36.88399887084961,37.24340057373047,10640000.0,-0.005791572457163219,1.0482339411861343,0.6219944977960503,21.59580469052004,30.625743171756394,1.229264360699979,3.5413986306390086,4.029266822912632,1.350083008230655,20.248350360223057,0.4756011962890625,-1.7450374884211541,-3.035141754150388,-7.207423156746167,1.137139648445391,-5.121282455448281,-0.9490010528524948,4.413552159499687,6.251193261581635,-22.503134468905408,2.0861407012978894,8,1.1823005676269531,3.1807003021240234,4.6587018966674805,2.262502670288086,1.2386016845703125,2,0.06282932858505119,1.3512234921952722,37.22700119018555,1.6489594927316267,37.79999923706055,1.0168153769531254,37.812198638916016,0.06282932858505119 4414,2023-08-10,36.91419982910156,37.33319854736328,36.82339859008789,37.13639831542969,9580000.0,-0.0026261770900886106,-1.5250061405331872,0.9577427735209971,20.59426138710026,29.284678391217913,1.3517605600376896,3.49794164312852,4.066105981939707,1.5376173533736832,21.93479223837423,0.5097999572753906,-2.0560290813771545,-2.929190254211427,-7.301536546019591,1.4431560375967365,-5.1153634001155055,-0.7430171083073489,4.147474517501429,4.797695783800327,-22.566816151194885,2.18617314590408,8,1.2491989135742188,3.247598648071289,4.7559003829956055,2.3610000610351562,1.8530006408691406,3,0.053849212697208104,1.0482339411861343,37.01139831542969,1.3512234921952722,37.22700119018555,1.6489594927316267,37.79999923706055,0.053849212697208104 4415,2023-08-11,36.930999755859375,37.126800537109375,36.79280090332031,36.91379928588867,10460000.0,0.00045510743387611186,-1.5771851590210018,-0.07741038318912237,21.542066823722138,27.07523345004617,1.2606973760790936,3.3215505680202284,3.9845382013482507,1.6117241727624076,24.128268317680625,0.3339996337890625,-2.427962846822439,-2.702960395812987,-7.216887366493133,1.8109665748671588,-4.95992388115306,-0.445996910472914,3.7068470150921087,11.986024906369519,-14.43829764696235,2.2569634853400737,8,1.197000503540039,3.2154998779296875,4.739100456237793,2.3442001342773438,1.5624008178710938,4,0.05540065115625681,-1.5250061405331872,36.91419982910156,1.0482339411861343,37.01139831542969,1.3512234921952722,37.22700119018555,0.05540065115625681 4416,2023-08-14,37.0015983581543,37.42279815673828,36.7421989440918,36.7421989440918,10600000.0,0.0019116352863888242,-4.2475,15.08094921268574,20.427243962123143,25.093897270044902,0.9368298371096486,2.966020356356047,3.844891396673077,1.6277038123296137,24.996095785652315,0.6805992126464844,-2.2749568338693678,-2.354931640624997,-6.795636065883883,2.085772784633889,-4.57528385325444,-0.1345794279955541,3.1748429086814483,27.660379353967436,2.467954383735382,2.2203522126294413,8,1.013601303100586,3.119600296020508,4.668501853942871,2.273601531982422,1.4080009460449219,0,0.04482508667494112,-1.5771851590210018,36.930999755859375,-1.5250061405331872,36.91419982910156,1.0482339411861343,37.01139831542969,0.04482508667494112 4417,2023-08-15,36.96319961547852,37.29800033569336,36.85580062866211,36.85580062866211,9330000.0,-0.0010377590260857161,-7.2347090999502734,0.4140294117647333,20.555728933836036,23.05126911877823,0.7154895054266106,2.660323973409753,3.8253317739231605,1.755089637346849,25.06261774567048,0.44219970703125,-2.181111628007095,-2.0882904052734332,-6.288316216571168,2.1117354060243017,-4.188303310922301,0.011722500375434208,2.7324477261730706,32.47148502087933,9.7833256600731,2.1000129056488657,8,0.8689002990722585,3.157999038696282,4.7480506896972585,2.312000274658196,0.35700225830077414,1,0.04592679573249092,-4.2475,37.0015983581543,-1.5771851590210018,36.930999755859375,-1.5250061405331872,36.91419982910156,0.04592679573249092 4418,2023-08-16,37.337799072265625,37.47460174560547,36.82379913330078,36.914398193359375,16130000.0,0.01013438935708999,-1.1528405219190874,3.942317255096706,46.357913824367486,24.087232317029482,0.13578897497905018,1.9572479133637302,3.3880980383741814,1.4693463872876151,25.018243799910124,0.6508026123046875,-2.270770709880267,-1.441450881958005,-5.316452784331361,2.4335510204153508,-3.378951833144683,0.4960500692286729,1.9443654937275952,81.32138857782755,53.946756474393126,1.9375009511866765,8,0.3913002014160156,2.7833995819091797,4.46605110168457,3.3176021575927734,0.17380142211914773,2,0.03708310686277305,-7.2347090999502734,36.96319961547852,-4.2475,37.0015983581543,-1.5771851590210018,36.930999755859375,0.03708310686277305 4419,2023-08-17,36.97079849243164,37.5275993347168,36.83039855957031,37.21780014038086,16130000.0,-0.009829196925176809,-1.6419051749060423,-0.5833753784056509,34.74485006803508,25.169406487469956,0.3012630186605634,2.0411378141761816,3.6973921213028405,1.9266153261441445,26.48282341656558,0.6972007751464844,-2.335316852326642,-1.5622814178466768,-5.22374163242295,2.0991787967295963,-3.393011525134817,0.2684486894414633,1.9557708864953796,29.10611594653404,0.3963103126022176,1.8307301072881368,8,0.3732013702392578,3.150400161743164,4.833051681518555,4.465602874755859,0.22300338745117188,3,0.034600321327391104,-1.1528405219190874,37.337799072265625,-7.2347090999502734,36.96319961547852,-4.2475,37.0015983581543,0.034600321327391104 4420,2023-08-18,36.98400115966797,37.164398193359375,36.74919891357422,36.74919891357422,9730000.0,0.00035711068666888224,-2.5365869508708085,-0.9506100386100386,14.794532587021095,24.51560997199552,0.17682053989905455,1.7230003042166828,3.6481549532441804,1.9971472797042082,28.048944546303193,0.41519927978515625,-2.3966253511752384,-1.2994087219238253,-4.638790053808954,2.0399726099613034,-2.969099387866386,0.3702819440187355,1.6367563583821223,30.78712698165993,3.189627965884462,1.669690665942563,8,0.2270984649658203,3.137197494506836,4.796648979187012,4.63279914855957,-0.0316009521484375,4,0.048215424356176984,-1.6419051749060423,36.97079849243164,-1.1528405219190874,37.337799072265625,-7.2347090999502734,36.96319961547852,0.048215424356176984 4421,2023-08-21,37.322601318359375,37.55939865112305,37.06460189819336,37.06460189819336,13190000.0,0.009155314408238135,-2.8356423639347654,1.0987945152066545,23.900179251624365,24.945842392038845,-0.2644274266385551,1.0991623261939338,3.2764991520277675,1.7434785638914576,30.094858448147082,0.5753974914550781,-2.4132464026091043,-0.7439485549926772,-3.7016161660596154,2.213719056074261,-2.2227823605261463,0.7348852505407919,1.0351579993365547,70.77296846823518,42.437333879863864,1.4788338055334698,8,-0.17180252075195312,2.7985973358154297,4.39224910736084,4.294198989868164,-1.2010002136230469,0,0.03136971202473937,-2.5365869508708085,36.98400115966797,-1.6419051749060423,36.97079849243164,-1.1528405219190874,37.337799072265625,0.03136971202473937 4422,2023-08-22,37.44079971313477,37.6864013671875,37.31900024414063,37.67399978637695,7555000.0,0.0031669388145583177,1.84803501197617,-0.9038782842694859,29.489909231363526,25.822965118799235,-0.39013616463696366,0.6682123320634261,3.114769799635262,1.710541268429857,32.18471779230412,0.3674011230468679,-2.253025417716543,-0.4054500579833942,-2.775555776946568,1.9646556609797798,-1.5905029174649812,0.7796028014981928,0.6907811522565765,73.79417295528442,47.740159377066284,1.1850528594815855,8,-0.2264995574951243,2.680398941040032,4.1869497299194265,4.176000595092766,-0.6661987304687571,1,0.0258755047565018,-2.8356423639347654,37.322601318359375,-2.5365869508708085,36.98400115966797,-1.6419051749060423,36.97079849243164,0.0258755047565018 4423,2023-08-23,37.89820098876953,37.93999862670898,37.3384017944336,37.577598571777344,8775000.0,0.012216653467321592,1.9767455029351595,-1.374795524438961,41.61126655005886,28.158187914683523,-0.7917797773355559,-0.09815098482636131,2.6033483278268506,1.3369925660788482,33.78498192639644,0.6015968322753764,-2.0441720521876334,0.24490108489990092,-1.252130543613852,1.7419327134136537,-0.5036147293569755,0.9934168991567773,-1.1560020446777344,96.4899523002559,69.99619877732017,0.748515814256875,8,-0.5571022033691406,2.2229976654052734,4.1219482421875,3.9796981811523438,-1.2616004943847585,2,-0.015251360220542298,1.84803501197617,37.44079971313477,-2.8356423639347654,37.322601318359375,-2.5365869508708085,36.98400115966797,-0.015251360220542298 4424,2023-08-24,37.4463996887207,38.01940155029297,37.405799865722656,38.0009994506836,9425000.0,-0.011921444508215862,1.075067888772068,-1.7298676883537416,44.183696493428634,30.673924544650912,-0.28669602987559983,0.35506325890804646,2.9934373972990613,1.8593359068278943,32.69693209599922,0.6136016845703125,-1.7770907211271734,-0.19624023437499716,-1.696116571203241,1.3036361024532468,-0.9461784027891156,0.5536979340391213,-0.6802447509765628,54.88894094469271,24.063612089263376,0.749938168414121,8,-0.06559944152832031,2.274700164794922,4.596649169921875,4.44529914855957,-0.10379791259765625,3,0.0017411768876598455,1.9767455029351595,37.89820098876953,1.84803501197617,37.44079971313477,-2.8356423639347654,37.322601318359375,0.0017411768876598455 4425,2023-08-25,37.53559875488281,37.72000122070313,37.32099914550781,37.44260025024414,8205000.0,0.0023820465225921073,-1.3735944538368572,-0.16768579977301432,45.89644094950639,33.50383532102683,-0.3141498890763117,0.22089257805549778,2.845230384852769,1.8388991156735415,31.582155501984786,0.3990020751953196,-1.521966537420127,-0.07130107879638814,-1.544019698645549,1.4014175410527727,-0.8076603887209686,0.6650582311281923,-0.7193139526367176,49.32939131824447,15.028032365005245,0.7363593099245802,8,-0.15129852294921875,2.136899948120117,4.507450103759766,4.356100082397461,-0.7917976379394531,4,-0.00910593906419399,1.075067888772068,37.4463996887207,1.9767455029351595,37.89820098876953,1.84803501197617,37.44079971313477,-0.00910593906419399 4426,2023-08-28,37.98540115356445,38.04299926757813,37.54859924316406,37.71099853515625,8720000.0,0.011983354831208715,1.537995319736361,2.9506132327002748,62.23855863132033,38.13526084296953,-0.6813782680067035,-0.3458958932500451,2.3465618455992185,1.4557086812227737,31.45771132698339,0.5074005126953196,-1.223698443546624,0.4415113449096708,-0.8301051117418012,1.7131278015611429,-0.1942968834160652,1.0773195732354068,-1.1209916813964824,92.04444865958425,52.14015535182196,0.6358082283257342,8,-0.5893020629882812,1.4642982482910156,4.057647705078125,3.9062976837158203,-0.8255996704101562,0,-0.027194683080186133,-1.3735944538368572,37.53559875488281,1.075067888772068,37.4463996887207,1.9767455029351595,37.89820098876953,-0.027194683080186133 4427,2023-08-29,38.06159973144531,38.228599548339844,37.83520126342773,37.97600173950195,7065000.0,0.002005996397742571,-1.1426983450897656,0.3119430581235316,67.74588621139544,40.51170221930597,-0.6541772192254456,-0.5311076169738556,2.233457749900438,1.459191256722498,31.229260806433167,0.3933982849121165,-0.929693151802411,0.5696298599243192,-0.5038225878646401,1.6430823077132786,0.032903636029836036,1.1063560838188025,-1.1264748715527304,81.5998520523533,35.892115166350486,0.536726223894481,8,-0.5727005004882812,1.3587989807128906,3.9814491271972656,3.830099105834961,-0.8299980163574219,1,-0.050969970794638386,1.537995319736361,37.98540115356445,-1.3735944538368572,37.53559875488281,1.075067888772068,37.4463996887207,-0.050969970794638386 4428,2023-08-30,38.771400451660156,38.87699890136719,38.07120132446289,38.20000076293945,11670000.0,0.01864873587087912,1.0592923330392439,6.675386603681091,75.99954714111477,45.095557449648155,-1.273117901215727,-1.3051295566985033,1.4833551244113323,0.8379072285720639,30.650562828473415,0.815399169921875,-0.5991644239611134,1.2777206420898466,0.19584044664971856,2.3596008375299746,0.7367805443697861,1.818660739809907,-1.7327976166917907,93.21346617765313,40.58223906634319,0.5409400977200635,8,-0.9583015441894531,0.6000995635986328,3.271648406982422,3.120298385620117,-2.326000213623047,2,-0.05150186595616357,-1.1426983450897656,38.06159973144531,1.537995319736361,37.98540115356445,-1.3735944538368572,37.53559875488281,-0.05150186595616357 4429,2023-08-31,38.532798767089844,39.0348014831543,38.4911994934082,38.91699981689453,9935000.0,-0.006154064124348491,-1.3260695689078237,-0.6723858227239651,71.11295250085988,51.35315966229691,-0.8824438667909362,-1.1179882127849865,1.6621386667089553,1.1625089766457393,29.90251637304486,0.5436019897460938,-0.2552204909853373,1.0353990554809585,-0.0608637447778122,2.131661855739729,0.4872676553515731,1.5835304556103438,-1.3103563254815924,70.70824884310525,12.401317534337224,0.5481314001293843,8,-0.4830970764160156,-0.4099998474121094,3.5102500915527344,3.3589000701904297,-1.8726005554199219,3,-0.049209980416075494,1.0592923330392439,38.771400451660156,-1.1426983450897656,38.06159973144531,1.537995319736361,37.98540115356445,-0.049209980416075494 4430,2023-09-01,38.77220153808594,38.84619903564453,38.41999816894531,38.56320190429688,8685000.0,0.0062129608711569695,1.3877158488630534,-0.5439850669208283,72.34364364393285,56.73576681699786,-0.9404091505913286,-1.3510514713647552,1.379914799031269,1.0041862451105175,28.74923011036224,0.42620086669921875,-0.19687493723068883,1.2268016815185518,-0.0033847534906286114,2.4569881165277323,0.6117084640139652,1.8418948990231385,-1.3322760114921621,82.3308068039189,19.31502890068053,0.6150932175045886,9,-0.5953006744384766,-0.6494026184082031,1.7042980194091797,1.7042980194091797,-2.1298027038574148,4,-0.03687177166245237,-1.3260695689078237,38.532798767089844,1.0592923330392439,38.771400451660156,-1.1426983450897656,38.06159973144531,-0.03687177166245237 4431,2023-09-05,39.02980041503906,39.39899826049805,38.6525993347168,39.22000122070313,13585000.0,0.006643906374521613,1.7231152491893171,-0.9100532963423297,74.71178171222232,61.76041931487106,-1.0397116173799361,-1.5934919092800612,1.0860153794127854,0.8358292393357161,27.686867676731485,0.74639892578125,-0.03477007972158219,1.422910499572751,0.027319148981952424,2.8185018501635497,0.7251148242773553,2.120706174868147,-1.398489773658028,76.39093525881847,9.11859907298961,0.6977956752953985,9,-0.6698017120361328,-0.9070014953613281,1.4466991424560547,1.4466991424560547,-2.560199737548821,1,-0.05857061203968794,1.3877158488630534,38.77220153808594,-1.3260695689078237,38.532798767089844,1.0592923330392439,38.771400451660156,-0.05857061203968794 4432,2023-09-06,39.08240127563477,39.32619857788086,38.8380012512207,39.0,16210000.0,0.001347710212103559,-1.4025531515464402,-0.43323305254715316,72.6019327462809,65.20382667000685,-0.9330868952377003,-1.5810236939031697,1.004307723333639,0.8666182866598788,26.238618487774218,0.48819732666015625,0.20506730720204303,1.3827413558960018,-0.1467683791976313,2.912251090989635,0.6179864883491817,2.147496223442822,-1.2036143675773587,76.15621965444184,10.220599441034054,0.7647548675468174,9,-0.722402572631843,-0.9797019958496165,1.3940982818603445,1.3940982818603445,-3.20880126953125,2,-0.04919349194848699,1.7231152491893171,39.02980041503906,1.3877158488630534,38.77220153808594,-1.3260695689078237,38.532798767089844,-0.04919349194848699 4433,2023-09-07,39.33679962158203,39.40079879760742,38.55379867553711,38.935001373291016,12125000.0,0.0065092813553873086,2.197453972048415,4.876116846441874,81.57356473152699,69.35825647423998,-1.0750084737028942,-1.7415674176136946,0.7009660002974982,0.6914179743228459,24.46915329639321,0.8470001220703125,0.41325577921287504,1.520869636535643,-0.13654102292507986,3.178280295996366,0.6921643068052816,2.3495749662660046,-1.2451831241829296,93.47480271166928,21.93532813505759,0.8287053297303625,9,-0.9759006500244141,-1.2653007507324219,0.9396505355834961,1.139699935913086,-3.7071990966796875,3,-0.05351726441261195,-1.4025531515464402,39.08240127563477,1.7231152491893171,39.02980041503906,1.3877158488630534,38.77220153808594,-0.05351726441261195 4434,2023-09-08,38.902000427246094,39.52080154418945,38.86320114135742,39.41059875488281,11480000.0,-0.01105324272738717,-1.24361610745243,-1.2658052388231162,73.00640053005247,72.37047420541177,-0.4604385417662442,-1.2123704031290075,1.0583484433525356,1.1919709945657644,22.62631055220271,0.6576004028320312,0.5875305989005923,0.986680412292479,-0.681420437702208,2.654781262287166,0.15262998729513555,1.8207308372898225,-0.6009147618136623,43.78640810343453,-31.548570305322777,0.8340504249973439,9,-0.36730003356933594,-0.7705001831054688,1.350149154663086,1.5744991302490234,-2.6930007934570312,4,-0.06314842841573864,2.197453972048415,39.33679962158203,-1.4025531515464402,39.08240127563477,1.7231152491893171,39.02980041503906,-0.06314842841573864 4435,2023-09-11,38.97700119018555,39.178199768066406,38.803001403808594,39.06819915771485,9615000.0,0.0019279410342847303,1.4113068314149475,0.17931236217993388,71.1841589807165,73.36442979978912,-0.34584350621052096,-1.187093564419115,0.8993324849546411,1.1827228246666692,20.63277317486353,0.3751983642578125,0.6951318911244755,0.959381103515625,-0.7054967373794696,2.6242589444107196,0.12694218306807414,1.7918200239631759,-0.4563666665768551,43.764349452058035,-30.819704515335623,0.8324389204475479,9,-0.2989997863769531,-0.8455009460449219,1.1637487411499023,1.4994983673095703,-2.3868026733398438,0,-0.05944025727405111,-1.24361610745243,38.902000427246094,2.197453972048415,39.33679962158203,-1.4025531515464402,39.08240127563477,-0.05944025727405111 4436,2023-09-12,38.66019821166992,38.73320007324219,38.31999969482422,38.525001525878906,10530000.0,-0.008127946451544799,1.9388319880621312,-1.4824528380807813,64.85835989007919,73.04359354186509,0.08576474372956966,-0.7796335604311508,1.1083957366061838,1.5556283752708282,18.799489501520345,0.6570014953613281,0.827664122606393,0.5596481323242202,-1.0566631580071402,2.1759594226555805,-0.24850751284145645,1.3678037774898968,0.8606033325195312,28.33094544495732,-44.4382275856733,0.80815564516568,9,0.13580322265625,-0.5286979675292969,1.4659013748168945,1.8163013458251953,-1.8455963134765625,1,-0.05219319793431143,1.4113068314149475,38.97700119018555,-1.24361610745243,38.902000427246094,2.197453972048415,39.33679962158203,-0.05219319793431143 4437,2023-09-13,38.66080093383789,38.91999816894531,38.29919815063477,38.54219818115234,6010000.0,1.5590250331154465e-05,-1.05357965336011,0.8772607996388889,60.456285299135814,71.31656444831188,0.20014458850398142,-0.6814749054044924,1.0078069059355457,1.6138089575279508,16.85185923385725,0.6208000183105398,0.9599760204106502,0.47537078857421733,-1.0660173636372718,2.0167589407857065,-0.2953232875315237,1.2460648646799584,0.8359845733642572,29.60066950623874,-38.5086864738429,0.7706940761057445,9,0.24919891357421875,-0.5293006896972656,1.4408493041992188,1.8156986236572266,-1.7082023620605469,2,-0.056677570133571664,1.9388319880621312,38.66019821166992,1.4113068314149475,38.97700119018555,-1.24361610745243,38.902000427246094,-0.056677570133571664 4438,2023-09-14,38.7224006652832,38.86999893188477,38.38779830932617,38.86999893188477,8975000.0,0.001593338212281914,5.5339605086317425,-1.2444758933453264,69.59215039454202,71.14758643649878,0.14624221870177934,-0.6682886596434017,0.8466999865312133,1.6114365370218309,15.056461628403312,0.48220062255860086,1.0066176196421495,0.4677404403686509,-1.0372981599290583,1.9727790406663601,-0.2847788597802037,1.2202597405175055,0.7264813476562466,34.64320063952797,-33.68691585071716,0.7525193001488546,9,0.18759918212890625,-0.5909004211425781,0.5551977157592773,1.5543975830078125,-2.097400665283203,3,-0.07356983581169829,-1.05357965336011,38.66080093383789,1.9388319880621312,38.66019821166992,1.4113068314149475,38.97700119018555,-0.07356983581169829 4439,2023-09-15,38.25,38.5702018737793,38.07339859008789,38.5702018737793,12360000.0,-0.012199674017286277,2.1030629385625277,2.1694148661220916,59.81425466040319,69.75543210499549,0.6418015398988715,-0.10028115555512329,1.2296801577381586,2.1418864274752423,13.33041484632171,0.6490020751953125,1.023815575001386,-0.06862030029297017,-1.447355310865511,1.3101147102795707,-0.7579878055792406,0.6207472049933003,1.1528946584472592,15.984904201065545,-52.48706489508476,0.6893675052862698,9,0.5471000671386719,-0.118499755859375,0.9428987503051758,1.942098617553711,-1.8568000793457031,4,-0.06850717581954657,5.5339605086317425,38.7224006652832,-1.05357965336011,38.66080093383789,1.9388319880621312,38.66019821166992,-0.06850717581954657 4440,2023-09-18,38.7672004699707,38.918399810791016,38.0359992980957,38.0359992980957,10510000.0,0.013521580914266806,-1.4135642737896494,-2.2835630636533675,60.544882019407886,68.18133213912722,0.13836793161254235,-0.502818870049822,0.6374836537787942,1.6917512755328232,11.38057940476848,0.8824005126953125,0.9512839701800999,0.35942020416259624,-0.8794544565584843,1.5982948648836768,-0.26001712619794404,0.9788575345231365,0.555924424374993,82.71517034543767,16.513415993027905,0.619437330360541,9,0.011199951171875,-0.6357002258300781,0.3953981399536133,1.3945980072021484,-1.6654014587402344,0,-0.06598879478447861,2.1030629385625277,38.25,5.5339605086317425,38.7224006652832,-1.05357965336011,38.66080093383789,-0.06598879478447861 4441,2023-09-19,38.49340057373047,38.68000030517578,37.97000122070313,38.68000030517578,8065000.0,-0.007062668774659664,6.609861803908665,-0.25519616026711184,55.529372685795785,66.28438102129553,0.36663320847005565,-0.144201583563337,0.821482010808225,1.9583042324902777,9.896800194370584,0.797199249267571,0.904251245717937,0.02708034515380575,-1.1016383940380337,1.1557990843456452,-0.537279024442114,0.5914397147497255,0.7267542729152296,55.09484572511572,-8.780797671212682,0.5643593695959215,9,0.2520008087158203,-0.36190032958984375,0.6438493728637695,1.6530990600585938,-1.6560020446777344,1,-0.04944229474450723,-1.4135642737896494,38.7672004699707,2.1030629385625277,38.25,5.5339605086317425,38.7224006652832,-0.04944229474450723 4442,2023-09-20,38.40959930419922,38.79660034179688,38.39899826049805,38.400001525878906,6505000.0,-0.002177029524080054,-67.52662721893614,-0.051435113255376565,44.48240074092346,62.16314057789515,0.3855005515788008,0.01676044288441858,0.8383242761367455,2.0258638092879337,8.58822349404985,0.39760208129883523,0.8247278124157731,-0.1051609039306669,-1.1266278332199988,0.916306025358665,-0.6158943685753329,0.40557256071399905,0.6855401798522252,46.35161714605156,-13.24238865078626,0.5107334646446667,9,0.3358020782470703,-0.2745990753173828,0.658599853515625,1.711599349975586,-2.280200958251946,2,-0.04152601003133827,6.609861803908665,38.49340057373047,-1.4135642737896494,38.7672004699707,2.1030629385625277,38.25,-0.04152601003133827 4443,2023-09-21,37.3202018737793,38.289398193359375,37.18199920654297,38.19419860839844,12105000.0,-0.028362634605792914,1.0808027954484365,-91.06240063593005,35.31753839957358,57.975489230064156,1.2949376926495546,1.1179534425048558,1.8320743767976069,3.0825052522608587,8.000146678742107,1.22760009765625,0.6739804543725469,-1.1656583786010728,-2.2882723358307615,-0.04304442137138409,-1.7269653572159172,-0.6043513999862284,1.6624237839373137,7.959146460685389,-48.15407489039663,0.561306978614844,9,0.8598976135253906,0.8147983551025391,1.656447410583496,2.800996780395508,0.4315986633300781,3,-0.009849981606348868,-67.52662721893614,38.40959930419922,6.609861803908665,38.49340057373047,-1.4135642737896494,38.7672004699707,-0.009849981606348868 4444,2023-09-22,37.51160049438477,37.83380126953125,37.2406005859375,37.36539840698242,10060000.0,0.005128552660374375,-1.9974941208219283,-0.16727990118414,34.55676385507272,53.90577866054818,0.9896409870829075,0.9820396384579624,1.5627792270788845,2.8681813000501464,7.499201742883253,0.59320068359375,0.532725023810201,-0.9775197982787986,-2.0877342124667493,0.132694615909152,-1.532627005372774,-0.4224125911848233,1.2849998474121094,18.981868990107774,-32.41814118544019,0.5551072070939739,9,0.5393981933593679,0.6233997344970632,1.41354846954345,2.609598159790032,0.6744003295898366,4,-0.023635368331391016,1.0808027954484365,37.3202018737793,-67.52662721893614,38.40959930419922,6.609861803908665,38.49340057373047,-0.023635368331391016 4445,2023-09-25,37.19380187988281,37.34859848022461,36.97000122070313,37.285400390625,10255000.0,-0.008472008933597341,2.473453960032133,-0.6265198559724164,27.834679320914958,49.79203637508549,1.148688966677554,1.341708871422341,1.792791764733451,3.1562858703772605,6.990687125820203,0.5415992736816406,0.3120437431289105,-1.2782285690307589,-2.458553361822524,-0.0979037762389936,-1.8683909654266415,-0.6880661726348762,1.4090463256835974,12.252313963978628,-34.49994656179813,0.590162396395884,9,0.7511978149414062,0.9411983489990234,1.538797378540039,2.927396774291992,1.6501998901367188,0,-0.021525144480095237,-1.9974941208219283,37.51160049438477,1.0808027954484365,37.3202018737793,-67.52662721893614,38.40959930419922,-0.021525144480095237 4446,2023-09-26,36.95240020751953,37.04880142211914,36.72959899902344,36.79999923706055,10180000.0,-0.0064903736687872415,-1.1773591288169554,-1.6637931034482758,25.406430118685037,45.89760802170207,1.254262675554422,1.582909266502881,1.895672625469615,3.3649598562370002,7.050378477012995,0.464202880859375,0.13006678930150173,-1.467980194091794,-2.81640265483432,-0.11955773334926789,-2.142191424463057,-0.793768963720531,1.4218494201660192,10.778958091877449,-30.92152404564012,0.6742112303712637,9,0.8715991973876953,1.172800064086914,1.7137489318847656,3.1687984466552734,2.7803993225097656,1,0.0040430067565824235,2.473453960032133,37.19380187988281,-1.9974941208219283,37.51160049438477,1.0808027954484365,37.3202018737793,0.0040430067565824235 4447,2023-09-27,36.12160110473633,37.27299880981445,35.90019989013672,37.08380126953125,16675000.0,-0.022482953694957564,1.048043843848971,-6.313609171234763,17.237339353753413,40.080406794947784,1.8852524089993778,2.3830992491272767,2.558877187754838,4.165726972067802,7.679772031962425,1.3727989196777344,-0.07748842459295702,-2.201779365539551,-3.8941236028183397,-0.5094351282607619,-3.0479514841789452,-1.3556072469001563,1.9895044223632823,9.26675756888717,-24.815354217001023,0.8461721186393945,9,1.287698745727539,1.5888996124267578,2.514397621154785,3.9995975494384766,4.585800170898445,2,0.019816326032750187,-1.1773591288169554,36.95240020751953,2.473453960032133,37.19380187988281,-1.9974941208219283,37.51160049438477,0.019816326032750187 4448,2023-09-28,36.774600982666016,36.975399017333984,36.07099914550781,36.09120178222656,14775000.0,0.01807782207760611,-1.499017081179081,-0.710246397208952,29.244898916180247,36.68381171225634,1.0358295471543855,1.6578318513542243,1.7514869600382923,3.4878798806411595,8.942349905484217,0.9043998718261719,-0.23455981914857205,-1.448939514160159,-3.2613396921413127,0.3634606638209945,-2.3551396031507323,-0.5427394251695858,0.9385415297802737,45.22137302172892,11.85593013896868,0.9062000889905759,9,0.6346988677978516,0.9358997344970703,1.893148422241211,3.346597671508789,4.035999298095703,3,-0.017544789596027566,1.048043843848971,36.12160110473633,-1.1773591288169554,36.95240020751953,2.473453960032133,37.19380187988281,-0.017544789596027566 4449,2023-09-29,36.63660049438477,37.33160018920898,36.620201110839844,37.08760070800781,12350000.0,-0.003752603280353428,-1.9408870490833532,-0.6599367007351319,27.444110458498756,33.00594820548866,1.0291250548060233,1.735468515957244,1.7589505285980849,3.5984999100779476,9.842297995428357,0.7113990783691335,-0.3804418362984876,-1.4921300888061424,-3.430427384106224,0.44616720649393926,-2.4612787364561797,-0.5229814411561051,0.7502123460457923,50.84239996418171,18.016056280354597,0.9691486476500402,9,0.7117996215820241,1.0739002227783132,2.094548225402825,3.484598159790032,4.744400024414055,4,0.03043950660475514,-1.499017081179081,36.774600982666016,1.048043843848971,36.12160110473633,-1.1773591288169554,36.95240020751953,0.03043950660475514 4450,2023-10-02,37.34260177612305,37.37960052490234,36.57699966430664,36.61899948120117,9870000.0,0.01927038186434582,1.0125402944243218,-1.6044389183520091,38.187656888025565,31.079090894625303,0.11152070820688209,0.9664227473864742,0.9252424640250894,2.8690030595684632,10.86100130981519,0.802600860595696,-0.560101252241779,-0.714648818969728,-2.6584643170983924,1.2291666791589364,-1.6865565680340566,0.25725893009460066,-1.4424018859863281,97.49907172473591,61.45601654748373,0.9719077490643316,10,0.00579833984375,0.36789894104003906,1.208348274230957,2.778596878051758,3.9529991149902344,0,0.022585438821534742,-1.9408870490833532,36.63660049438477,-1.499017081179081,36.774600982666016,1.048043843848971,36.12160110473633,0.022585438821534742 4451,2023-10-03,36.74380111694336,37.536399841308594,36.52519989013672,37.12160110473633,9805000.0,-0.016035322411909747,-1.4814648393619412,-0.5221099911433512,34.47873914966483,29.967572940041013,0.487284331453111,1.4600378707922559,1.396983958987434,3.433504538393329,11.136252368319727,1.011199951171875,-0.6974036634641294,-1.1991495132446275,-3.17081701595788,0.7725179894686249,-2.1849832646012572,-0.21331576188799772,-0.814013214111327,51.55856569989742,14.093325768740748,0.985833751356627,10,0.3509979248046875,0.9666996002197266,1.7845983505249023,3.3773975372314453,4.936199188232422,1,0.05715795832858794,1.0125402944243218,37.34260177612305,-1.9408870490833532,36.63660049438477,-1.499017081179081,36.774600982666016,0.05715795832858794 4452,2023-10-04,37.1598014831543,37.279598236083984,36.80920028686523,36.85760116577149,8090000.0,0.011321647558643955,-1.357872193965304,-0.7998949898018755,38.03486260828114,30.269497852119628,-0.1392916132220705,0.9408540325808801,0.8501102043384918,2.9841070636270928,11.426378336050558,0.535797119140625,-0.8821309597305529,-0.6870191574096651,-2.61168732216197,1.2376490073426396,-1.6493532397858175,0.27531492496648724,-1.1657491027832023,74.3006565212185,34.97156055699873,0.9623340823761523,10,-0.2928009033203125,0.5506992340087891,1.2630977630615234,2.961397171020508,4.742397308349609,2,0.06924143682633566,-1.4814648393619412,36.74380111694336,1.0125402944243218,37.34260177612305,-1.9408870490833532,36.63660049438477,0.06924143682633566 4453,2023-10-05,37.23160171508789,37.437599182128906,36.96680068969727,37.08760070800781,10030000.0,0.0019322017090468435,-1.4418942848946448,0.4765084574602485,41.69224133692406,31.062328683436444,-0.25142107530197677,0.7412556156590995,0.648461211288037,2.883098075299557,12.061421875287692,0.4707984924316335,-1.0389254742305454,-0.5099590301513643,-2.318274028739566,1.2983559684368373,-1.4141165294454652,0.3941984691427365,-1.1758554362792992,69.8577787837634,26.436671725714945,0.9041574992941025,10,-0.5133018493652344,0.4788990020751953,1.2230472564697266,2.889596939086914,5.179996490478516,3,0.09335616520463397,-1.357872193965304,37.1598014831543,-1.4814648393619412,36.74380111694336,1.0125402944243218,37.34260177612305,0.09335616520463397 4454,2023-10-06,36.44540023803711,37.08140182495117,36.36259841918945,37.00659942626953,19190000.0,-0.021116509654006577,1.0225080903543655,-3.8971893295186626,31.855835444924722,31.509123808326414,0.41083905649707475,1.4060681912622428,1.4250990714120206,3.6347467119987726,12.826208267916256,0.8690032958984375,-1.1747144183011784,-1.173330497741702,-2.9834879475634324,0.6368269520800283,-2.0784092226525672,-0.2682517728308369,-0.3304278167285162,7.054159015940592,-30.099555726112698,0.9050787249108644,10,0.2728996276855469,1.2651004791259766,2.1468992233276367,3.6757984161376953,6.563198089599609,4,0.11977368925060583,-1.4418942848946448,37.23160171508789,-1.357872193965304,37.1598014831543,-1.4814648393619412,36.74380111694336,0.11977368925060583 4455,2023-10-09,36.66019821166992,36.66899871826172,36.00019836425781,36.00019836425781,12290000.0,0.0058936922692547355,-1.0266682079588474,-1.176052747850321,35.54074148068672,32.63515840410438,0.12559731286339115,1.0633186203769895,1.1839900672805328,3.385304243796199,13.862854262630778,0.6688003540039062,-1.1808113118318886,-0.8426923751831055,-2.5820019561640137,0.8966172057978028,-1.7123471656735632,0.026962415307352217,0.8762016296386719,42.9631045973986,7.7450944491961735,0.8696547904904548,10,0.058101654052734375,1.050302505493164,1.4260520935058594,3.461000442504883,6.6602020263671875,0,0.12877187078672558,1.0225080903543655,36.44540023803711,-1.4418942848946448,37.23160171508789,-1.357872193965304,37.1598014831543,0.12877187078672558 4456,2023-10-10,36.64239883422852,36.88719940185547,36.46139907836914,36.5,9660000.0,-0.0004855232189042713,-2.877950909375163,0.21575585931856697,35.914674599463325,34.71041787584993,0.10593921578849574,0.9720354114566803,1.1426458925612621,3.3642388256435325,15.223338592808117,0.4258003234863281,-1.2033411365895645,-0.7596017837524371,-2.4496468805865916,0.9304433130817173,-1.6046243321695144,0.0854207646646401,0.8632769775390585,44.67789791033101,10.419259452853638,0.845022548417079,10,0.1259002685546804,1.0681018829345632,1.507451057434075,3.478799819946282,6.47380065917968,1,0.12698955867862272,-1.0266682079588474,36.66019821166992,1.0225080903543655,36.44540023803711,-1.4418942848946448,37.23160171508789,0.12698955867862272 4457,2023-10-11,36.46960067749024,36.85240173339844,36.20880126953125,36.73320007324219,14125000.0,-0.004715798152845507,1.5641314011717593,-1.8511345066836693,42.0602478279448,36.13434553271266,0.3724605755492476,1.0247993823930983,1.2577670993621055,3.4859598526727,16.797061234553745,0.6436004638671875,-1.1747189618617355,-0.8228399276733356,-2.452300447050199,0.8066205917035276,-1.6375701873617672,-0.008109667984903979,1.0059655853271465,32.6563271285494,-4.725407452179645,0.8147302596884327,10,0.29869842529296164,1.2409000396728445,1.7717981338500906,3.651597976684563,6.992401123046868,2,0.14286966489604325,-2.877950909375163,36.64239883422852,-1.0266682079588474,36.66019821166992,1.0225080903543655,36.44540023803711,0.14286966489604325 4458,2023-10-12,35.87360000610352,36.53739929199219,35.61220169067383,36.5015983581543,12575000.0,-0.016342396415505056,1.64493227769417,2.382396781522736,35.78420726442526,37.06102295559338,0.9244270281878784,1.4718970133259646,1.7996718812537011,4.023593922932456,18.660640184239657,0.9251976013183594,-1.1261538043845363,-1.2764005661010671,-2.877351739767569,0.32455060756543475,-2.076876152934318,-0.4759249792678162,1.5724588987426742,17.791879358782438,-21.01193282001556,0.8004755868332516,10,0.7007007598876882,1.692901611328118,2.3577489852905202,4.247598648071282,7.37080001831054,3,0.16805112351073426,1.5641314011717593,36.46960067749024,-2.877950909375163,36.64239883422852,-1.0266682079588474,36.66019821166992,0.16805112351073426 4459,2023-10-13,35.629600524902344,36.069801330566406,35.37279891967773,35.80120086669922,11070000.0,-0.006801644695811571,-1.0344389885425846,0.27324966894658503,36.248539490434716,36.84556546697217,1.1293219971412896,1.5910933003873993,1.994612801106328,4.2085822254419085,20.448947580473927,0.697002410888679,-0.9505725617880287,-1.3893800735473647,-3.0394362148210945,0.2606760677263651,-2.214408144184233,-0.5643520029104963,1.7431040913769564,16.95731137481745,-24.163890624292925,0.8250280706368656,10,0.8249988555908203,1.81719970703125,2.5865983963012695,4.491598129272461,8.104198455810547,4,0.19034728374021403,1.64493227769417,35.87360000610352,1.5641314011717593,36.46960067749024,-2.877950909375163,36.64239883422852,0.19034728374021403 4460,2023-10-16,36.20899963378906,36.52000045776367,35.581199645996094,35.69960021972656,12310000.0,0.016261734634991587,-1.5162157740833895,-2.968522141205762,43.83110839861678,37.884717605744605,0.4159528984959948,0.8539984477531064,1.392708529784727,3.590483507594932,22.221300677441164,0.9388008117675781,-0.8721947737822049,-0.6820709228515653,-2.147844072346544,0.7837022266434133,-1.4149574975990546,0.05081565189592396,1.0437106406941439,55.21661700139319,9.8336056878994,0.7328865747474906,10,0.1961994171142578,1.0664997100830078,2.124100685119629,3.912199020385742,7.743801116943359,0,0.1877875324537408,-1.0344389885425846,35.629600524902344,1.64493227769417,35.87360000610352,1.5641314011717593,36.46960067749024,0.1877875324537408 4461,2023-10-17,36.5901985168457,36.599998474121094,35.97999954223633,35.97999954223633,10745000.0,0.010527738598470338,-1.0321205301325331,1.197879223580158,54.20206586748511,39.681073523433945,0.011928546549590635,0.3403559869665571,0.9933633242766646,3.1704735550218714,24.142527447987895,0.6199989318847656,-0.7579802286849002,-0.20571193695068501,-1.466228580791956,1.054804706890586,-0.8359702588713205,0.42454638496995045,0.5497170763491752,82.27881062936207,30.991927204923478,0.6302583219206347,10,-0.1849994659423828,0.5562000274658203,1.8145523071289062,3.5310001373291016,7.788402557373047,1,0.1839345506172343,-1.5162157740833895,36.20899963378906,-1.0344389885425846,35.629600524902344,1.64493227769417,35.87360000610352,0.1839345506172343 4462,2023-10-18,36.81460189819336,37.14459991455078,36.566001892089844,36.70000076293945,11910000.0,0.0061328823139437105,-2.024567280848688,0.18780945236309077,50.38856954824251,40.647332213580434,-0.2979203946120492,-0.010189826636050725,0.7715193353407273,2.906627561387694,25.650536876763947,0.5785980224609375,-0.7542907423591245,0.09844131469726847,-0.9085283260488026,1.1054109554433396,-0.4050435056757635,0.6019261350703005,-1.441802978515632,81.37499542486341,28.109651009365336,0.5034848203730355,10,-0.5559024810791016,0.33179664611816406,1.649148941040039,3.3065967559814453,7.57879638671875,2,0.1711711459665164,-1.0321205301325331,36.5901985168457,-1.5162157740833895,36.20899963378906,-1.0344389885425846,35.629600524902344,0.1711711459665164 4463,2023-10-19,36.952598571777344,37.35340118408203,36.78919982910156,36.98880004882813,10460000.0,0.0037484222691201996,-2.1085562958448056,-0.31589108581325687,53.069612771593064,43.00441858321025,-0.5360243582680368,-0.1867112583786792,0.6446889451644608,2.725400546095983,25.941970199677133,0.5642013549804688,-0.6657391477056933,0.2548181533813505,-0.7185885345076812,1.2282248412703822,-0.2318851905631618,0.7415214973258628,-1.5443636322021561,79.76359920878738,25.109813671333825,0.48670334394451575,10,-0.5894985198974609,0.19300079345703125,1.5681514739990234,3.168600082397461,7.231201171874993,3,0.17615549326296476,-2.024567280848688,36.81460189819336,-1.0321205301325331,36.5901985168457,-1.5162157740833895,36.20899963378906,0.17615549326296476 4464,2023-10-20,36.625,37.060001373291016,36.55619812011719,37.02220153808594,9490000.0,-0.008865373057351023,1.1311419857675364,10.971970495256013,42.476068125150476,43.77501043259511,-0.20145560456682432,0.07489992914180732,0.9830107780313426,3.007341903375057,26.35021748296753,0.5038032531738281,-0.6378887170602567,-0.02845039367675639,-0.9233968615278769,0.8664960741743641,-0.4759236276023202,0.4190228402488074,-1.1389584106445412,58.89851303995937,9.265142978220219,0.4474732339255611,10,-0.2618999481201172,0.520599365234375,1.8957500457763672,3.4961986541748047,7.508399963378906,4,0.1807344716563566,-2.1085562958448056,36.952598571777344,-2.024567280848688,36.81460189819336,-1.0321205301325331,36.5901985168457,0.1807344716563566 4465,2023-10-23,36.3931999206543,36.790000915527344,36.299400329589844,36.40599822998047,11300000.0,-0.006329012405343448,-3.8962747225553462,0.03222119780261995,46.01751965501463,44.89754877210081,-0.012865055950392446,0.25681251376741443,1.2225200769933053,3.190009527859658,26.56902577628461,0.4906005859375,-0.6592323415482895,-0.22022037506103231,-1.0844956737603653,0.6440549236383006,-0.6523580244106952,0.2119172742886306,-0.8324639475097726,30.085909746159338,-18.506510330704806,0.43213764934966525,10,-0.030099868774414062,0.7523994445800781,2.0711002349853516,3.727998733520508,7.388999938964844,0,0.20170249046697797,1.1311419857675364,36.625,-2.1085562958448056,36.952598571777344,-2.024567280848688,36.81460189819336,0.20170249046697797 4466,2023-10-24,37.10179901123047,37.24420166015625,36.62799835205078,36.72320175170898,12215000.0,0.019470645398620645,-1.1659012744618231,-29.581818181818736,49.38221544327312,45.711100729359515,-0.7257673582384285,-0.4637993482220111,0.5277471846133324,2.434034711742598,26.26648671679883,0.8510017395019531,-0.523634112756568,0.4809087753295884,-0.3981584816335726,1.3599760322927494,0.04137514684800436,0.9204424038111725,-1.4693564296484425,76.12884545783568,29.51650964496975,0.4395336284815823,10,-0.7386989593505859,-0.017099380493164062,1.3531513214111328,3.019399642944336,6.943199157714844,1,0.18465416562221693,-3.8962747225553462,36.3931999206543,1.1311419857675364,36.625,-2.1085562958448056,36.952598571777344,0.18465416562221693 4467,2023-10-25,36.837398529052734,37.2400016784668,36.64339828491211,36.99879837036133,9890000.0,-0.007126352069820152,-1.171834858563275,-0.4263101151672011,45.96681279154724,46.84250134348418,-0.45115156318001937,-0.15075272982222998,0.8044244701761301,2.6554598253597277,25.123147726970572,0.5966033935546875,-0.43577412234242274,0.18071842193603516,-0.6706055386198884,1.0320423824919587,-0.24494355834193016,0.6063804022140005,-1.1361176033707068,51.04343105320304,7.0669788989017945,0.4256619802779635,10,-0.47429847717285156,0.2473011016845703,1.6010522842407227,3.2838001251220703,7.839202880859375,2,0.2047159366918503,-1.1659012744618231,37.10179901123047,-3.8962747225553462,36.3931999206543,1.1311419857675364,36.625,0.2047159366918503 4468,2023-10-26,36.12939834594727,37.04040145874024,35.96979904174805,36.89799880981445,22770000.0,-0.01921960321240057,1.0326496320760044,4.762089340581379,46.71433195091852,48.00536717242682,0.33184668976491594,0.5338003232548729,1.504651246040872,3.3120513413226362,24.205796320181317,1.0706024169921946,-0.3659427625524643,-0.49502162933348615,-1.3759159964136316,0.3858727377466593,-0.9354688128735589,-0.05457444579341342,-0.36203260992924413,12.523460160382745,-34.63119279843163,0.4404471835400729,10,0.33790206909178977,0.701700210571282,2.3108024597167898,3.991800308227532,8.254600524902337,3,0.22873339488898048,-1.171834858563275,36.837398529052734,-1.1659012744618231,37.10179901123047,-3.8962747225553462,36.3931999206543,0.22873339488898048 4469,2023-10-27,37.751800537109375,39.05339813232422,37.13000106811523,37.69459915161133,45280000.0,0.044905319917791786,-2.24241576556152,-0.07442278295050793,58.78002517196034,49.66635792502056,-1.0704309335725597,-1.0548529721062039,-0.09500083223475997,1.6523452644980736,23.63452977820761,2.923999786376946,-0.2977174434041743,1.0716205596923842,0.0565202828041933,2.086720836580575,0.5640704212482888,1.5791706981364797,-1.9209933831687849,57.78966211292923,9.687387344026284,0.5075501384440964,10,-0.2402019500732422,-0.5387020111083984,0.4057493209838867,2.3693981170654297,6.773200988769531,4,0.17037595863064636,1.0326496320760044,36.12939834594727,-1.171834858563275,36.837398529052734,-1.1659012744618231,37.10179901123047,0.17037595863064636 4470,2023-10-30,38.18600082397461,38.40760040283203,37.48640060424805,37.79999923706055,15430000.0,0.01150144577709411,1.2218981460183098,6.74811603867956,61.63613128526959,50.492365193663275,-1.335102097428873,-1.4995088042406692,-0.5013621294442885,1.1942344743729194,23.119327250872875,0.9211997985839844,-0.1149919957615495,1.463650894165042,0.2770889963417673,2.6502127919883165,0.8703699452534082,2.0569318430766756,-2.2162017822265625,71.87061991941579,22.371232106916324,0.5932809489116372,10,-0.6744022369384766,-0.9729022979736328,-0.0930013656616211,1.9351978302001953,6.0149993896484375,0,0.15574815406357745,-2.24241576556152,37.751800537109375,1.0326496320760044,36.12939834594727,-1.171834858563275,36.837398529052734,0.15574815406357745 4471,2023-10-31,38.84400177001953,39.15999984741211,38.00699996948242,38.164798736572266,19690000.0,0.01723147048254936,-1.318052312093289,1.7595861169308613,66.67884997435607,52.30239635212034,-1.8324855605814463,-2.099756172662339,-1.134219842891568,0.5158011502970226,23.113381310072324,1.1529998779296875,0.1161662878757852,2.016641807556155,0.4970803998525142,3.536203215259796,1.2568611037043311,2.7764225114079792,-2.689186782836913,90.09472767884901,36.87586450896029,0.7597807038518222,10,-1.2791023254394531,-1.5776023864746094,-0.8040018081665039,1.2771968841552734,5.680999755859375,1,0.1271289739619721,1.2218981460183098,38.18600082397461,-2.24241576556152,37.751800537109375,1.0326496320760044,36.12939834594727,0.1271289739619721 4472,2023-11-01,39.7327995300293,39.97019958496094,38.83039855957031,39.0,16935000.0,0.022881209955452064,-1.1264896679583942,1.078910861616746,76.03768165477251,54.85440400580695,-2.5298452699799014,-2.936461755827196,-1.9908385342145465,-0.3939991453769238,23.336856132729146,1.139801025390625,0.29500363901222215,2.776789665222168,0.7784686115372068,4.775110718907129,1.7776291383796874,3.7759501920646485,-3.3375697540283227,94.06559287333326,34.8632350978331,0.999160526842479,11,-1.7628002166748047,-2.061300277709961,-1.758199691772461,0.3820991516113281,5.126201629638672,2,0.10852994729598486,-1.318052312093289,38.84400177001953,1.2218981460183098,38.18600082397461,-2.24241576556152,37.751800537109375,0.10852994729598486 4473,2023-11-02,40.70740127563477,40.78860092163086,39.91719818115234,39.91719818115234,17965000.0,0.02452889696002636,-1.2055158896821847,1.0783346087173995,81.1850611394614,59.155403229619274,-3.258480306271757,-3.8338788511856805,-2.936018457245929,-1.3915325730135848,24.075271967188726,1.0558013916015625,0.41190384545662795,3.5776014328003,0.9674576202817349,6.187745245318865,2.272529526541021,4.882673339059579,-3.9546745187378036,97.78058139049942,31.8616260605898,1.305071906259281,11,-2.3282012939453196,-2.626701354980476,-3.147500991821296,-1.007202148437507,5.202198028564446,3,0.09750561347312248,-1.1264896679583942,39.7327995300293,-1.318052312093289,38.84400177001953,1.2218981460183098,38.18600082397461,0.09750561347312248 4474,2023-11-03,40.81060028076172,41.12939834594727,40.599998474121094,40.72000122070313,12060000.0,0.002535141077372405,-2.2026169432072984,0.11465287935619492,80.01618404826156,62.933032606646705,-3.0234629975909186,-3.7874655034992912,-2.993424709433512,-1.517953857122933,24.198945080284407,0.529399871826179,0.5587475367016239,3.462540435791013,0.4021592622911072,6.522921609290918,1.93234984904106,4.992731022540966,-3.57356862409668,91.24901831432773,22.985853390084444,1.5301905867499543,11,-2.2610015869140625,-2.5595016479492188,-3.250699996948242,-1.1104011535644531,5.597198486328125,4,0.08756054959996273,-1.2055158896821847,40.70740127563477,-1.1264896679583942,39.7327995300293,-1.318052312093289,38.84400177001953,0.08756054959996273 4475,2023-11-06,41.38100051879883,41.4031982421875,40.73360061645508,40.86000061035156,10775000.0,0.013976766676132346,1.3685996693991835,5.75061052631624,80.49756578972935,66.39029375625296,-3.1423950224413133,-4.201472979082716,-3.513335539020801,-2.107039049326957,24.00355755915018,0.6695976257324219,0.7110793398818345,3.796900558471677,0.26761437644130837,7.326186740502045,2.032257467456496,5.5615436494868575,-3.599037525634273,99.34639495087573,31.4988627308108,1.7646430910151838,11,-2.6945018768310547,-2.993001937866211,-3.8515501022338867,-1.6808013916015625,5.418998718261719,0,0.0759769209942569,-2.2026169432072984,40.81060028076172,-1.2055158896821847,40.70740127563477,-1.1264896679583942,39.7327995300293,0.0759769209942569 4476,2023-11-07,41.29560089111328,41.49980163574219,41.1349983215332,41.400001525878906,9525000.0,-0.0020637400404746042,1.4000150579731967,-0.20038513073211447,79.03932916202118,70.06501779741671,-2.681536067906208,-3.952225660194628,-3.391898566030747,-2.03797369927112,24.242942564938023,0.3648033142089844,0.9738617201432902,3.4788408279418945,-0.3865566314038915,7.344238287287681,1.5461420982690015,5.4115395576147876,-2.9342402581050564,92.35032182094636,25.131052611400804,1.9326987296728937,11,-2.560800552368164,-2.8593006134033203,-3.76615047454834,-1.9955005645751953,4.21839904785157,1,0.07035614592873007,1.3685996693991835,41.38100051879883,-2.2026169432072984,40.81060028076172,-1.2055158896821847,40.70740127563477,0.07035614592873007 4477,2023-11-08,41.68000030517578,41.79779815673828,41.18999862670898,41.33200073242188,9060000.0,0.009308483367903353,1.0829487665538267,-3.3333089739841473,79.68802254570619,73.72876119683757,-2.5778631564827705,-4.138440534918068,-3.7375073517607262,-2.43065350338631,24.28570291623965,0.607799530029304,1.2713961155309903,3.602720260620117,-0.5704657432032221,7.7759062644434565,1.516127258708444,5.68931326253179,-2.7537202916754424,93.73615584963531,26.942726813484157,2.08659300191167,11,-2.2161006927490234,-3.0947017669677734,-4.277350425720215,-2.4285011291503906,3.749401092529297,2,0.06825818617736035,1.4000150579731967,41.29560089111328,1.3685996693991835,41.38100051879883,-2.2026169432072984,40.81060028076172,0.06825818617736035 4478,2023-11-09,41.902198791503906,42.14020156860352,41.716400146484375,41.87179946899414,10190000.0,0.005331057694367036,-1.4841966392004262,0.08735448227479187,83.58535145287132,76.48490856138324,-2.1177820280294597,-4.095829450329383,-3.9404159648209856,-2.6653148303678478,23.81675493681262,0.4602012634277415,1.534789131899231,3.52348880767822,-0.8457851124919102,7.89276272784835,1.3388518475931548,5.708125767763285,-2.401615149355976,84.54731210758962,16.063088055615225,2.184636960085064,11,-2.088897705078125,-3.1456985473632812,-4.613448143005371,-2.8734989166259766,4.038402557373047,3,0.07056437259716275,1.0829487665538267,41.68000030517578,1.4000150579731967,41.29560089111328,1.3685996693991835,41.38100051879883,0.07056437259716275 4479,2023-11-10,42.411598205566406,42.44240188598633,41.918399810791016,42.05659866333008,10755000.0,0.012156865958208085,1.5155707758375987,11.677876772493413,86.99532284471222,79.30259651243242,-2.119572707865501,-4.291093848984019,-4.416516502237442,-3.1922229061233196,23.170907145611956,0.5402030944824219,1.8850535548894882,3.6937883377075167,-0.8272023377251898,8.214779013140223,1.433292999991167,5.954283675423866,-2.383090978127356,98.19735150194664,23.82922325782978,2.2604953377163532,11,-2.1868972778320312,-3.503997802734375,-5.197197914123535,-3.412199020385742,4.129001617431641,4,0.08247746481229545,-1.4841966392004262,41.902198791503906,1.0829487665538267,41.68000030517578,1.4000150579731967,41.29560089111328,0.08247746481229545 4480,2023-11-13,43.00859832763672,43.11579895019531,42.28340148925781,42.41999816894531,12785000.0,0.01407634107954836,1.0732154563852125,1.6580307540215558,86.81441581265841,81.53988160557712,-2.190948291001064,-4.587784189988525,-4.980311851024048,-3.7957864207711793,23.486014088443984,0.8323974609375,2.342758246679672,3.950808525085449,-0.7929841827542958,8.694601232925194,1.5789121711655767,6.322704879005322,-2.4973121684882145,94.58801552223859,19.59814319047551,2.371896353919873,11,-2.0354995727539062,-3.7642993927001953,-5.794198036193848,-4.058097839355469,3.2688026428222585,0,0.07903536901059272,1.5155707758375987,42.411598205566406,-1.4841966392004262,41.902198791503906,1.0829487665538267,41.68000030517578,0.07903536901059272 4481,2023-11-14,43.32040023803711,43.54140090942383,43.03900146484375,43.36119842529297,11470000.0,0.007249757549062652,1.5044640734789347,-0.06931392500226834,90.16828570753275,83.10994872255048,-2.0126482357266013,-4.605658355585511,-5.262905664475838,-4.110220955987884,24.040463433236674,0.5328025817871094,2.643681712016793,3.926100349426271,-1.0307240621045963,8.882924760957138,1.4476881436608338,6.404512555191708,-2.2882115206792406,90.60132445174125,12.062622863999437,2.478412205765434,11,-1.5911006927490234,-3.863300323486328,-6.105999946594238,-5.609899520874023,2.8215980529785085,1,0.0803224111481824,1.0732154563852125,43.00859832763672,1.5155707758375987,42.411598205566406,-1.4841966392004262,41.902198791503906,0.0803224111481824 4482,2023-11-15,43.1161994934082,43.48320007324219,42.979000091552734,43.48320007324219,9945000.0,-0.00471373171777878,1.7476794827819182,8.995511921458625,96.17234602310599,84.77520259851099,-1.4282347581590855,-4.116190940482646,-5.0329631880989325,-3.906236023173747,25.54228283529077,0.5041999816894531,2.915244733143396,3.4068197250366197,-1.659481791244204,8.473121241317443,0.8736689668962043,5.939970483177035,-1.5821683376371425,76.70130201311419,-9.767032672287186,2.533150758140412,11,-1.0454998016357422,-3.659099578857422,-5.876799583435059,-5.405698776245117,2.9708023071289062,2,0.05561251858302674,1.5044640734789347,43.32040023803711,1.0732154563852125,43.00859832763672,1.5155707758375987,42.411598205566406,0.05561251858302674 4483,2023-11-16,43.46200180053711,43.55540084838867,43.0989990234375,43.18000030517578,12810000.0,0.0080202409115806,-1.0558452827919205,-0.768395231116239,95.3954227771817,86.48400690172434,-1.4999401887410642,-4.162747020597337,-5.356676045517823,-4.261237299003838,27.475891050089896,0.4564018249511719,3.1272494901893566,3.427151870727542,-1.7290179753285813,8.583321716783665,0.8490669476994768,6.005236793755607,-1.5264966940354938,94.29450283130986,4.025072867533851,2.578084923028063,11,-1.3175010681152344,-3.9979019165039062,-6.222601890563965,-5.751501083374023,2.9283981323242188,3,0.04526711876266254,1.7476794827819182,43.1161994934082,1.5044640734789347,43.32040023803711,1.0732154563852125,43.00859832763672,0.04526711876266254 4484,2023-11-17,43.24440002441406,43.52019882202149,43.22000122070313,43.5,6980000.0,-0.005006713154209974,1.0283784828722897,-0.9063780858978695,91.647973647397,87.72294110813186,-1.00665884286051,-3.608836528907773,-5.1050409126127505,-4.06529361675247,29.22442563571191,0.3001976013183594,3.2011438013622,2.878580093383789,-2.2052897125672786,7.962449899334857,0.33664519040825525,5.420514996359323,-0.9849157695350357,75.55023736905714,-16.342344237775634,2.541934902975532,11,-0.899200439453125,-3.7803001403808594,-6.173998832702637,-5.677898406982422,2.904399871826179,4,0.06234798778433093,-1.0558452827919205,43.46200180053711,1.7476794827819182,43.1161994934082,1.5044640734789347,43.32040023803711,0.06234798778433093 4485,2023-11-20,43.73379898071289,43.86320114135742,43.20000076293945,43.400001525878906,10130000.0,0.011317048126983753,1.2382665902785377,-1.3059369589875232,91.40947090326544,89.09740130160344,-1.2596849941130586,-3.710329643183684,-5.556435828085611,-4.576633949733264,30.825116834864563,0.6632003784179688,3.1542508684376998,3.0009490966796903,-1.933027230201688,7.934925423561069,0.5339609332390012,5.4679372601203795,-1.2151314071319348,85.36507498231141,-6.475884151565097,2.466988163440689,11,-1.2071990966796875,-4.011598587036133,-6.783099174499512,-6.286998748779297,1.83380126953125,0,0.06417921396499282,1.0283784828722897,43.24440002441406,-1.0558452827919205,43.46200180053711,1.7476794827819182,43.1161994934082,0.06417921396499282 4486,2023-11-21,43.95280075073242,44.15060043334961,43.73799896240234,43.82640075683594,9120000.0,0.005007609106085553,-1.7216134267704237,0.3786727312206439,90.31022440400884,90.27764595252596,-1.1869442741695906,-3.572941690082544,-5.723892107157397,-4.825595657249295,33.31173591351813,0.41680145263671875,3.1469717065462177,2.8774007797241197,-1.945162925323757,7.699964484771996,0.4661189272001778,5.288682632248062,-1.16522646359617,83.11713682894428,-8.09367339140428,2.4112818525239397,11,-1.0193004608154297,-3.8926010131835938,-7.112451553344727,-6.506000518798828,1.7863998413086009,1,0.05288855727101338,1.2382665902785377,43.73379898071289,1.0283784828722897,43.24440002441406,-1.0558452827919205,43.46200180053711,0.05288855727101338 4487,2023-11-22,44.37860107421875,44.49599838256836,44.20000076293945,44.28739929199219,8895000.0,0.009687672144060855,-1.2255557149003298,0.7215331220763543,89.175309349566,90.89875238549205,-1.3295034101605339,-3.5888063292490884,-6.092155776883075,-5.274247022360697,35.994131952332744,0.5431976318359375,3.1079096810566895,2.9261409759521513,-1.6754220946115765,7.527704046515879,0.6253594406702874,5.226922511234015,-1.3184215578398266,91.596466556531,1.1664280701641587,2.3007815352818644,11,-1.1714019775390625,-4.145702362060547,-7.602802276611328,-6.931800842285156,0.5163993835449219,2,0.039735304270807514,-1.7216134267704237,43.95280075073242,1.2382665902785377,43.73379898071289,1.0283784828722897,43.24440002441406,0.039735304270807514 4488,2023-11-24,44.39339828491211,44.5,44.08000183105469,44.099998474121094,3370000.0,0.0003334312108804749,-1.519537283888463,3.217040321231387,88.96715621315228,91.11784498198537,-1.065846896721645,-3.112311080570265,-6.050043955056154,-5.311137498633769,37.91516410567678,0.4199981689453125,3.1073537384153056,2.527738189697267,-1.5109631137544781,6.566439493149012,0.5083875379713945,4.54708884142314,-1.0460549952953002,91.7998632576947,1.4125547425213512,2.0193506517258726,11,-1.0016975402832031,-4.158498764038086,-7.690849304199219,-6.946598052978516,0.27960205078125,4,0.038149895728991856,-1.2255557149003298,44.37860107421875,-1.7216134267704237,43.95280075073242,1.2382665902785377,43.73379898071289,0.038149895728991856 4489,2023-11-27,44.18379974365234,44.77000045776367,44.11000061035156,44.45959854125977,10390000.0,-0.004721389876814364,-2.1176401690227133,-0.9400101413285624,83.07995969553728,90.70290541341636,-0.6464008515660709,-2.525626537529014,-5.76956937829322,-5.116344507180969,40.73874922830899,0.6599998474121094,3.0702705593532045,1.9965396881103459,-1.6700710892204214,5.663150465441113,0.1632342994449658,3.829845076775726,-0.6059251119588893,62.66236763969768,-25.493201960421445,1.833305388665383,11,-0.3092994689941335,-3.8138999938964773,-7.429450035095208,-6.736999511718743,0.2256011962890696,0,0.04994138580229279,-1.519537283888463,44.39339828491211,-1.2255557149003298,44.37860107421875,-1.7216134267704237,43.95280075073242,0.04994138580229279 4490,2023-11-28,44.133399963378906,44.3302001953125,43.981201171875,44.20000076293945,7205000.0,-0.0011406846076127408,1.1345527933645199,0.2414832846927219,83.77205885023407,89.99221354038318,-0.46898791253773453,-2.115267950631946,-5.664091369994637,-5.076112863659517,43.624029788188025,0.3489990234375,2.9910488446748786,1.6487699508667006,-1.5913720730050258,4.888911974738427,0.028698938930837414,3.268840962802564,-0.3171001664714126,38.313994965494466,-47.27398152142805,1.620071011935864,11,-0.2588996887207031,-3.763500213623047,-7.379050254821777,-6.6865997314453125,0.12260055541992188,1,0.04566609267660504,-2.1176401690227133,44.18379974365234,-1.519537283888463,44.39339828491211,-1.2255557149003298,44.37860107421875,0.04566609267660504 4491,2023-11-29,43.78219985961914,44.38000106811523,43.7151985168457,44.232398986816406,8960000.0,-0.007957694264461468,-1.2759345718110044,6.759665502033335,75.21710600373946,87.66385353823134,-0.05072717937127891,-1.4494559197073755,-5.251931680899993,-4.742217715596084,45.76656900444137,0.6648025512695241,2.824481604622221,1.0506599426269503,-1.743250543829042,3.8445704290829426,-0.3462953006010494,2.44761518585495,0.9878005981445312,6.3520306679686085,-74.97467747729225,1.3969552432279977,11,0.1522998809814453,-3.4123001098632812,-7.027850151062012,-6.335399627685547,0.9455986022949219,2,0.04077913847064818,1.1345527933645199,44.133399963378906,-2.1176401690227133,44.18379974365234,-1.519537283888463,44.39339828491211,0.04077913847064818 4492,2023-11-30,44.04499816894531,44.2057991027832,43.65760040283203,43.65760040283203,12955000.0,0.006002400751190962,-1.8301593241034326,-0.8605031478515807,75.45617196223733,85.44838122545976,-0.18765393458223656,-1.446809552580099,-5.446758232266632,-5.008255464001564,47.32644959275573,0.5481986999511719,2.6259790804474576,1.0978483200073228,-1.3679672660544284,3.563663906069074,-0.1350594730235528,2.3307561130381984,0.7039062500000028,34.82539976475349,-44.189831200460155,1.2329077930308743,11,-0.05999755859375,-3.675098419189453,-7.321098327636719,-6.598197937011719,0.595001220703125,3,0.03846526265246242,-1.2759345718110044,43.78219985961914,1.1345527933645199,44.133399963378906,-2.1176401690227133,44.18379974365234,0.03846526265246242 4493,2023-12-01,44.67660140991211,44.79460144042969,43.99620056152344,43.99620056152344,10795000.0,0.014339953847747555,-1.3468544485123035,1.7563365303188452,76.14870167446604,83.72623989513407,-0.7027491072797503,-1.8612297900446535,-5.96652909161989,-5.646713747589928,48.53920642286164,0.79840087890625,2.380102082312497,1.530991554260254,-0.8116552817174636,3.8736383902379714,0.35966813627139516,2.7023149722491127,-1.0190010070800781,89.6218185722242,12.49461719151951,1.1713234179888592,12,-0.6793003082275391,-4.294401168823242,-7.952701568603516,-7.229801177978516,0.22340011596679688,4,0.004888443636249962,-1.8301593241034326,44.04499816894531,-1.2759345718110044,43.78219985961914,1.1345527933645199,44.133399963378906,0.004888443636249962 4494,2023-12-04,44.38399887084961,44.87779998779297,44.20000076293945,44.70000076293945,8605000.0,-0.006549346410167689,1.018460035443268,-0.4644348884017425,67.07890002472641,81.02284313085195,-0.25869962943315983,-1.356752254967219,-5.569358790192027,-5.354070331635931,49.61858937749637,0.6777992248535156,2.106767905479387,1.0597190856933594,-1.0683317251861837,3.1877698965729024,-0.004306319746412157,2.123744491133131,-0.7263984680175781,59.53111908662323,-14.7517688363072,1.0640254054397718,12,-0.11629867553710938,-3.380098342895508,-7.734799385070801,-6.937198638916016,1.14739990234375,0,0.0065113886129255505,-1.3468544485123035,44.67660140991211,-1.8301593241034326,44.04499816894531,-1.2759345718110044,43.78219985961914,0.0065113886129255505 4495,2023-12-05,44.525001525878906,44.72959899902344,44.38000106811523,44.38000106811523,5745000.0,0.003176880376182245,-3.822025203230269,-0.45885946063403105,65.62060672136386,78.27955227722474,-0.3080636928556828,-1.3176963102863795,-5.591754092287587,-5.496485474587175,50.585445826479216,0.34959793090821023,1.8856876019295683,1.0435216903686495,-0.9396715072145909,3.02671488795189,0.051925091577032845,2.035118289160266,-0.8185931396484349,71.08682331461728,-1.0851348388883935,0.9915965987916185,12,-0.25730133056640625,-3.3429012298583984,-7.162652969360352,-7.0782012939453125,0.9129981994628906,1,-0.0025963072874980453,1.018460035443268,44.38399887084961,-1.3468544485123035,44.67660140991211,-1.8301593241034326,44.04499816894531,-0.0025963072874980453 4496,2023-12-06,44.20100021362305,44.96780014038086,44.16540145874024,44.769798278808594,8330000.0,-0.007276840003420215,-1.5075132174213994,-3.922732893109697,63.64320243489141,75.44265150892757,0.06129280115646196,-0.8062038850264983,-5.142682635905338,-5.1986376932345735,51.59981813512346,0.8023986816406179,1.7110563210919594,0.5742504119873075,-1.1425144791143182,2.2910153030889333,-0.2841320335635089,1.432632857538124,-0.4477361633300774,41.474577899674195,-28.88003881474527,0.8583824455508131,12,0.11170005798339844,-2.7136001586914062,-6.838651657104492,-6.754199981689453,1.5984001159667969,2,0.0012443226377223393,-3.822025203230269,44.525001525878906,1.018460035443268,44.38399887084961,-1.3468544485123035,44.67660140991211,0.0012443226377223393 4497,2023-12-07,44.525001525878906,44.553199768066406,44.1265983581543,44.21620178222656,6380000.0,0.007330180554511623,1.3362859590114275,-0.5428987237353041,63.442733825582486,72.60660457697537,-0.267933790808641,-0.9551052114294976,-5.308486969117844,-5.555377885627578,52.450633941782435,0.4266014099121094,1.5156608220168266,0.7560016632080107,-0.738684291810408,2.2506876182264293,0.008658685698804902,1.5033446407172164,-0.6988653101806648,54.425812429573725,-12.367660469426866,0.7473429775092079,12,-0.21230125427246094,-2.6259021759033203,-7.109352111816406,-7.0782012939453125,1.6837997436523438,3,0.0045546755549752405,-1.5075132174213994,44.20100021362305,-3.822025203230269,44.525001525878906,1.018460035443268,44.38399887084961,0.0045546755549752405 4498,2023-12-08,44.85900115966797,44.89419937133789,44.42900085449219,44.4833984375,8170000.0,0.0075013952238707216,1.0860960005474016,1.21633106856084,69.83439239723332,71.13487487716381,-0.5911028429726954,-1.1133108253523432,-5.498198198469552,-5.916013443492616,53.22010792407611,0.4651985168457031,1.3498933437521359,0.9421611785888686,-0.34567107352602733,2.2299934307037645,0.29824505253142064,1.5860773046463166,-0.9643651084887708,87.06624462624028,20.49723947170763,0.6439161260574483,12,-0.5463008880615234,-2.416501998901367,-7.038251876831055,-7.187501907348633,1.5974006652832031,4,-0.004882002816782083,1.3362859590114275,44.525001525878906,-1.5075132174213994,44.20100021362305,-3.822025203230269,44.525001525878906,-0.004882002816782083 4499,2023-12-11,45.90959930419922,46.05839920043945,45.0,45.0,12625000.0,0.02342000752071649,-1.3271768031336235,2.4217058357538948,73.48963631346805,69.99238348418982,-1.5322883347700085,-1.990462857826408,-6.384876133149454,-6.973223516908902,54.0784729833479,1.1993980407714844,1.208824895110169,1.817859268188478,0.44354850095997733,3.1921700354169786,1.130703884574224,2.505014651802732,-1.9505734076679175,92.29734799865722,26.94489273321895,0.6871553836142511,12,-1.0515995025634766,-2.5804004669189453,-7.679649353027344,-7.828899383544922,0.7824020385742188,0,-0.02199099520844583,1.0860960005474016,44.85900115966797,1.3362859590114275,44.525001525878906,-1.5075132174213994,44.20100021362305,-0.02199099520844583 4500,2023-12-12,46.407798767089844,46.42359924316406,45.81840133666992,46.15660095214844,7140000.0,0.010851749316946435,3.280060431111231,0.27616315643793565,74.99691210571086,69.96791749551997,-1.870655589845768,-2.3409682166196504,-6.732746598887495,-7.476533533209093,54.67263269763689,0.6051979064941406,1.082888825078797,2.1460987091064467,0.5183995381822513,3.773797880030642,1.3322491236443454,2.959948294568548,-2.280823006245889,99.31212581687136,34.71111842479816,0.8138495854620986,12,-1.3671989440917969,-2.8291988372802734,-8.007450103759766,-8.156700134277344,0.09220123291015625,1,-0.018884756811994863,-1.3271768031336235,45.90959930419922,1.0860960005474016,44.85900115966797,1.3362859590114275,44.525001525878906,-0.018884756811994863 4501,2023-12-13,46.79999923706055,46.91960144042969,46.33639907836914,46.88119888305664,9140000.0,0.008451175888325668,6.3820859488169965,-0.32324981017463933,74.82465464767844,69.89774890501343,-2.0000947769690143,-2.5920137266515653,-6.947657121305575,-7.866544642907307,55.15829479273104,0.5832023620605469,1.0331467389062539,2.364319229125975,0.44290479841139074,4.2857336598405595,1.4036120137686794,3.325026444483271,-2.4433611279845806,95.71779193055156,33.10506674240749,0.9607072153572935,12,-1.3420982360839844,-2.7726993560791016,-8.262750625610352,-8.41200065612793,-0.3635978698730469,2,-0.029102554143637493,3.280060431111231,46.407798767089844,-1.3271768031336235,45.90959930419922,1.0860960005474016,44.85900115966797,-0.029102554143637493 4502,2023-12-14,45.51399993896485,46.92699813842773,45.48979949951172,46.88660049438477,13380000.0,-0.02747861792863715,-1.0227968870383342,16.90402142253124,59.11324272591625,68.00492013295234,-0.5406600441672396,-1.1775397490841044,-5.509066952180241,-6.588797642099884,55.19824298208547,1.4371986389160085,0.9583040393193869,0.9584299087524499,-0.9149560725382315,2.8318158900431314,0.021736918107109204,1.8951228993977907,-0.8498062301264397,43.43475837424736,-14.846279864589569,0.9366929906453401,12,0.01279830932616477,-1.4555015563964986,-6.928449630737312,-7.07769966125489,1.1819992065429616,3,0.006270606648673294,6.3820859488169965,46.79999923706055,3.280060431111231,46.407798767089844,-1.3271768031336235,45.90959930419922,0.006270606648673294 4503,2023-12-15,45.42940139770508,45.79999923706055,45.08319854736328,45.08319854736328,12835000.0,-0.0018587366826300356,-3.1409288744421793,-0.25222403486197226,60.34002407933902,67.25615613902042,-0.37777396042167055,-0.9886814984595631,-5.272029179335945,-6.511596402272495,54.96159450580818,0.7168006896972656,0.9589465336729859,0.7754613876342802,-1.0624228732466037,2.613345648515164,-0.14348074280616174,1.6944035180747221,-0.4484150687241595,22.283436041896465,-33.979263469310034,0.9189421304404408,12,0.0973968505859375,-1.1077022552490234,-6.404802322387695,-6.84410285949707,0.805999755859375,4,0.017156287510879276,-1.0227968870383342,45.51399993896485,6.3820859488169965,46.79999923706055,3.280060431111231,46.407798767089844,0.017156287510879276 4504,2023-12-18,45.94060134887695,46.01499938964844,45.30020141601562,45.60060119628906,10065000.0,0.011252623531105899,1.9247278261209173,0.9820836317558261,63.935842065535795,67.06896006615062,-0.7207432087029346,-1.3571118461127796,-5.59636124291174,-6.961869177854865,54.76395616882846,0.7147979736328196,0.9584118907648431,1.1518512725830092,-0.6457996796251564,2.949502224791175,0.25302579647892287,2.0506767486870956,-0.8574028015136719,46.50195203800234,-11.534143990323635,0.8988254761040845,12,-0.4138031005859375,-1.5179023742675781,-6.65570068359375,-7.184101104736328,0.584400177001946,0,0.011227551684776182,-3.1409288744421793,45.42940139770508,-1.0227968870383342,45.51399993896485,6.3820859488169965,46.79999923706055,0.011227551684776182 4505,2023-12-19,46.54059982299805,46.57839965820313,46.0884017944336,46.099998474121094,8570000.0,0.013060309541110593,-1.1129946290950714,1.295885738648476,70.48478042611634,67.82913539850894,-1.1228401830989228,-1.8298685178395573,-6.005591623836409,-7.506266381058445,54.494043497770114,0.637798309326179,0.9243900763290256,1.6115097045898423,-0.27539846911250265,3.4984178782921873,0.6680556177386734,2.5549637914410113,-1.4574012756347656,79.04336689831847,13.87186060039194,0.9434540868511719,12,-1.0138015747070312,-1.9354000091552734,-6.974449157714844,-7.632999420166016,1.5499992370605469,1,0.003253106327619326,1.9247278261209173,45.94060134887695,-3.1409288744421793,45.42940139770508,-1.0227968870383342,45.51399993896485,0.003253106327619326 4506,2023-12-20,46.27740097045898,46.96839904785156,46.26440048217773,46.56000137329102,7405000.0,-0.005655252694208079,-3.5625108160892323,-0.6413970441814679,66.57756722258443,68.17745022039804,-0.5968997287286939,-1.4583578329558406,-5.5501760320108176,-7.204322795150958,54.138540873533714,0.7039985656738352,0.9687395315765173,1.2320808410644446,-0.6877118879434789,3.151873570072368,0.27218447656048284,2.1919772055684064,-0.9771995544433594,63.346175793311566,-5.429938657496969,0.9598963645039604,12,-0.5787010192871023,-1.3037014007568288,-6.168702125549309,-7.033102035522454,2.1082000732421946,2,0.004810102228582691,-1.1129946290950714,46.54059982299805,1.9247278261209173,45.94060134887695,-3.1409288744421793,45.42940139770508,0.004810102228582691 4507,2023-12-21,46.14199829101562,46.464599609375,45.90140151977539,46.30799865722656,6515000.0,-0.0029258920467420957,1.3505651966247414,0.5874031478631743,61.747603812371,67.27891815541335,-0.23244915351151008,-1.248060934220078,-5.2145962581323815,-7.028244530500736,53.37428946887106,0.5631980895996094,1.0200694411420557,1.0085083007812443,-0.9440516806737094,2.961068282236198,0.03222831005376747,1.9847882915087212,-0.5748852539062455,56.16377374067636,-9.563421746906442,0.9762799907274758,12,-0.15779876708983664,-1.1682987213134695,-5.548798561096184,-6.684898376464837,2.0334014892578196,3,0.006380371181913258,-3.5625108160892323,46.27740097045898,-1.1129946290950714,46.54059982299805,1.9247278261209173,45.94060134887695,0.006380371181913258 4508,2023-12-22,46.08700180053711,46.290000915527344,46.00659942626953,46.290000915527344,5230000.0,-0.0011918965912930402,1.79214507187823,1.2228835370897537,64.19311683175368,66.24597154633398,0.016827408325717386,-1.1169446908093192,-4.936720696574405,-6.926686479952508,52.80309810243509,0.2834014892578125,1.1142317756479372,0.8688316345214844,-1.0954474850107871,2.833110754053756,-0.11330792524465494,1.8509711942876237,-0.2956830017089871,47.16469856485612,-18.54708491660147,0.9821395597661365,12,-0.0612030029296875,-1.0533027648925781,-5.323101997375488,-6.629901885986328,2.753398895263672,4,0.01321408035190541,1.3505651966247414,46.14199829101562,-3.5625108160892323,46.27740097045898,-1.1129946290950714,46.54059982299805,0.01321408035190541 4509,2023-12-26,46.39039993286133,46.49359893798828,46.13460159301758,46.13460159301758,5330000.0,0.006583160554407774,-1.8068778334526365,-1.2600958376397633,65.13681554309261,65.1504052615986,-0.2360165081795742,-1.3139190749139686,-5.0012529253613565,-7.1768344482526985,52.10477074809192,0.4065971374511719,1.2072840569588124,1.0618997573852553,-0.9056319807744728,3.0294314955449835,0.0781338883053948,2.045665626465116,-0.4889984130859375,45.829385750088484,-18.40925623222018,0.9837658690798627,12,-0.36460113525390625,-1.3062000274658203,-5.586099624633789,-6.926300048828125,3.255199432373054,1,-0.003341182217036276,1.79214507187823,46.08700180053711,1.3505651966247414,46.14199829101562,-3.5625108160892323,46.27740097045898,-0.003341182217036276 4510,2023-12-27,46.14879989624024,46.540000915527344,46.03179931640625,46.5176010131836,7290000.0,-0.005207974860547471,1.4574490652353205,-1.441765091863517,66.01969283593411,64.17207617140481,-0.03913446259338116,-0.962960135034713,-4.537348124011196,-6.872530529017588,51.56428128444922,0.5082015991210938,1.2475033745420063,0.7195297241211023,-1.1960378399032052,2.6350972881454098,-0.23825405789104792,1.6773135061332525,0.819599151611321,23.186405774614816,-42.1169624688155,0.9577837820121523,12,-0.1230010986328196,-1.0645999908447337,-5.244150161743171,-6.684700012207038,3.2681999206542898,2,0.008151926604472948,-1.8068778334526365,46.39039993286133,1.79214507187823,46.08700180053711,1.3505651966247414,46.14199829101562,0.008151926604472948 4511,2023-12-28,45.56760025024414,46.08399963378906,45.52939987182617,46.04880142211914,7515000.0,-0.012594035972828266,1.010885351111357,1.3047714601930098,58.22681248980343,64.07358392294783,0.3898634871171254,-0.2541763478339618,-3.7483029207898895,-6.23117527613114,51.22245583548022,0.6194000244140696,1.163727358267117,0.04906005859375284,-1.70272444852597,1.8008445657134757,-0.8268321949661086,0.9249523121536143,1.382066802978514,3.7799662543456023,-60.30103280496143,0.8758922535598609,12,0.45819854736328125,-0.25460052490234375,-4.44320011138916,-5.9496002197265625,4.187198638916016,3,0.0553682615709159,1.4574490652353205,46.14879989624024,-1.8068778334526365,46.39039993286133,1.79214507187823,46.08700180053711,0.0553682615709159 4512,2023-12-29,45.73920059204102,45.745201110839844,45.36940002441406,45.65019989013672,9245000.0,0.003765841098818168,6.441477508781206,-0.18495528919331766,57.12805532437833,63.716698505729966,0.28336625966179696,-0.3081420347577719,-3.7130126677591875,-6.331862306787116,50.88520246670121,0.37580108642578125,1.0235901899718982,0.1359502792358498,-1.4739144672358364,1.745815025707536,-0.6689820939999933,0.9408826524716929,1.1536557739257702,31.590661722055184,-28.36082099458888,0.8049323732358414,12,0.395099639892571,-0.42620086669922586,-4.242350578308113,-5.977500915527351,7.600601196289055,4,0.05785847626118423,1.010885351111357,45.56760025024414,1.4574490652353205,46.14879989624024,-1.8068778334526365,46.39039993286133,0.05785847626118423 4513,2024-01-02,44.89500045776367,45.70000076293945,44.75120162963867,45.56900024414063,9995000.0,-0.01845681873207572,1.0273467907257292,-7.572971582872048,41.49937900347798,61.22375816550132,1.1664549365096804,0.5831577348117847,-2.671914707962088,-5.417495354859369,49.79680520848297,0.9879989624023509,0.8233861409794088,-0.7191698074340849,-2.305357633632603,0.8670180187644334,-1.5122637205333476,0.07392410566517782,1.906448527709955,8.038846463065365,-45.84566144600386,0.7930939130992596,1,0.9647998809814453,0.417999267578125,-3.1749515533447266,-4.960601806640625,7.514598846435547,1,0.07306825457315447,6.441477508781206,45.73920059204102,1.010885351111357,45.56760025024414,1.4574490652353205,46.14879989624024,0.07306825457315447 4514,2024-01-03,44.67300033569336,45.06000137329102,44.60219955444336,44.89500045776367,8490000.0,-0.004944874035120339,-1.5181501531747421,0.32937714010809854,34.75999268104859,57.25433730493823,1.329553248842899,0.8726610346768098,-2.240975717648979,-5.124355004940419,48.521085481374904,0.45780181884766336,0.7857207408901559,-0.9556200027465849,-2.4993178344619906,0.5880778289688209,-1.7274689186042878,-0.183771086888882,1.964428861313472,3.6536655754227993,-42.64694314050911,0.7718489158577034,1,1.1122989654541016,0.6399993896484375,-2.8597002029418945,-4.736600875854492,8.093997955322259,2,0.0932867801309889,1.0273467907257292,44.89500045776367,6.441477508781206,45.73920059204102,1.010885351111357,45.56760025024414,0.0932867801309889 4515,2024-01-04,44.409400939941406,44.78760147094727,44.40560150146485,44.57580184936523,8435000.0,-0.005900642306788106,-3.3908096376036734,0.749553233899205,28.513376831321338,53.02498281702012,1.407012493849905,1.1880687773065262,-1.75971988214949,-4.79069421625195,47.07744010308291,0.3819999694824219,0.7384190591764295,-1.2134393692016587,-2.775295047739995,0.34841630933667744,-1.9943672084708268,-0.43251152993249065,2.0245052928090814,0.2263728970726397,-38.17823527563005,0.7809278392691673,1,1.0634002685546875,0.9035987854003906,-2.287200927734375,-4.338001251220703,7.755199432373047,3,0.11790743208570476,-1.5181501531747421,44.67300033569336,1.0273467907257292,44.89500045776367,6.441477508781206,45.73920059204102,0.11790743208570476 4516,2024-01-05,44.25600051879883,44.57080078125,44.18820190429688,44.44039916992188,9075000.0,-0.003454233065427581,-1.3912737676581652,1.1081589142844943,35.802621144634784,50.142206965049425,1.3896608724635797,1.418529709286247,-1.4088017048433983,-4.568540399422062,45.28757937534138,0.3825988769531179,0.6085517775558529,-1.3695898056030273,-2.921063673037544,0.18188406183148942,-2.145326739320282,-0.5938528718857725,1.9345091461973851,4.354441172290686,-32.03359363189447,0.7757369337172582,1,1.1081008911132812,1.0569992065429688,-2.133800506591797,-4.184600830078125,7.726799011230469,4,0.11661693866583,-3.3908096376036734,44.409400939941406,-1.5181501531747421,44.67300033569336,1.0273467907257292,44.89500045776367,0.11661693866583 4517,2024-01-08,44.72779846191406,44.72779846191406,44.0817985534668,44.39879989624024,16410000.0,0.010660654771883937,2.9270682358397586,-1.7841701317775465,42.71832436853822,47.756118913581034,0.7779748394118329,1.0147295079296086,-1.6650034483372664,-4.967530348339693,43.5575352082476,0.6459999084472656,0.3727788530917593,-0.9079317092895494,-2.43151931832152,0.6156558997424213,-1.6697255138055311,-0.14613790477356758,1.1823881165842423,39.920839600001884,1.676432243822319,0.761793804515985,1,0.5831012725830078,0.5852012634277344,-2.57559871673584,-4.656398773193359,7.676002502441406,0,0.11239096490578682,-1.3912737676581652,44.25600051879883,-3.3908096376036734,44.409400939941406,-1.5181501531747421,44.67300033569336,0.11239096490578682 4518,2024-01-09,44.63999938964844,45.040000915527344,44.492000579833984,44.492000579833984,10690000.0,-0.0019629643149189357,-6.405469495064051,0.44984636790539556,35.20089659704617,44.429905697353654,0.714017665602519,1.1439301702090319,-1.3353588287032636,-4.812675953299191,41.63199759546132,0.5480003356933594,0.17090355766173815,-0.9847806930541978,-2.5347918953628934,0.5652305092544978,-1.7597862942085456,-0.20977509189985,0.9776451048448251,57.06391607846154,19.043469893154835,0.7750056011543478,1,0.6709003448486328,0.8423004150390625,-2.4625492095947266,-4.568599700927734,7.720001220703125,1,0.1948880492301046,2.9270682358397586,44.72779846191406,-1.3912737676581652,44.25600051879883,-3.3908096376036734,44.409400939941406,0.1948880492301046 4519,2024-01-10,44.900001525878906,45.20100021362305,44.64020156860352,44.80419921875,10420000.0,0.0058244206941175936,-1.6465399294304577,0.647318091605021,29.76665979790802,40.40179091535076,0.24626725198783816,0.847884878236151,-1.3978107125718395,-4.997570155296501,39.021969629379406,0.5610008239746094,0.019267392218907275,-0.6742986679077134,-2.250787607451258,0.9021902716358312,-1.4625431376794893,0.11394580186406245,0.4719076180501247,73.1059469924197,38.610921192684124,0.7882444697717736,1,0.18289756774902344,0.6250972747802734,-2.7102508544921875,-4.816301345825195,7.068599700927734,2,0.16725161521413368,-6.405469495064051,44.63999938964844,2.9270682358397586,44.72779846191406,-1.3912737676581652,44.25600051879883,0.16725161521413368 4520,2024-01-11,45.53139877319336,45.56340026855469,44.53020095825195,45.007999420166016,9120000.0,0.014062299016861735,2.5178589983374895,5.463327227841045,41.56562903259206,38.55054830899394,-0.5385529738321182,0.15543257596351623,-1.8342454726786315,-5.549636222555478,36.248032690440624,1.0331993103027344,-0.13932629276398956,0.0009185791015653422,-1.5259615803371034,1.527798738540234,-0.7625215006177655,0.7643586588208962,-1.4496002197265625,97.8400743576738,64.22705027527851,0.7634400797193334,1,-0.6178989410400391,-0.0062999725341796875,-2.8955984115600586,-5.406099319458008,6.072601318359382,3,0.1589145010427886,-1.6465399294304577,44.900001525878906,-6.405469495064051,44.63999938964844,2.9270682358397586,44.72779846191406,0.1589145010427886 4521,2024-01-12,45.4379997253418,45.64939880371094,45.27360153198242,45.57659912109375,6270000.0,-0.002051310751879476,1.644608797197353,-0.264806203810329,41.96420251625683,36.865675774758216,-0.5201727917814765,0.14921245104847003,-1.5641621211524992,-5.382050198838208,33.150139776743416,0.3757972717285156,-0.34640980431181134,-0.024380493164059658,-1.4294911840095494,1.3807301976814301,-0.7269358385868046,0.6781748522586852,-1.3265691375732445,86.51447788833812,53.45083290403605,0.7025553454227466,1,-0.5471000671386719,0.08709907531738281,-2.713099479675293,-5.312700271606445,5.95159912109375,4,0.1480391013608171,2.5178589983374895,45.53139877319336,-1.6465399294304577,44.900001525878906,-6.405469495064051,44.63999938964844,0.1480391013608171 4522,2024-01-16,45.799400329589844,46.06800079345703,45.49919891357422,45.51940155029297,7975000.0,0.007953708491408085,-2.5505286217735024,-2.0202020202020203,46.931789047016366,37.46927689070692,-0.9746286536925766,-0.1999625609886735,-1.7696890595937091,-5.668296430854184,31.675026626163422,0.6300010681152344,-0.5465504663000544,0.3227500915527344,-1.090342190966311,1.7358423740717797,-0.38379604970678827,1.029296232812257,-1.6264510131835976,82.9568256688427,49.542150969405064,0.7065461412595234,1,-0.7245006561279297,-0.27430152893066406,-2.899350166320801,-5.629100799560547,6.7480010986328125,1,0.13501048389152182,1.644608797197353,45.4379997253418,2.5178589983374895,45.53139877319336,-1.6465399294304577,44.900001525878906,0.13501048389152182 4523,2024-01-17,46.20880126953125,46.38859939575195,45.61819839477539,45.61819839477539,9140000.0,0.008939002192063672,-1.6088630242276665,2.109305177111717,48.10550436444359,38.95211152219526,-1.3165139379224229,-0.5775924079897976,-2.046664415890504,-6.0067027642335304,30.92001454748888,0.7704010009765625,-0.6465992356555361,0.693181037902832,-0.756928287691963,2.143290363497627,-0.03187362489456547,1.4182357007002295,-1.9221488645019562,90.32510345507094,56.0650244293265,0.7250546627973962,1,-0.973602294921875,-0.6837024688720703,-3.1029014587402344,-6.038501739501953,6.725597381591797,2,0.13406536254185464,-2.5505286217735024,45.799400329589844,1.644608797197353,45.4379997253418,2.5178589983374895,45.53139877319336,0.13406536254185464 4524,2024-01-18,46.45640182495117,46.57400131225586,46.0536003112793,46.43999862670898,7875000.0,0.00535829860583692,3.1366971920674387,0.02777365120170687,53.204989602345265,41.69562405230903,-1.4354926328356186,-0.8269682576385762,-2.1595588402988,-6.173934198122041,30.03761290004944,0.5204010009765625,-0.7488791719379861,0.9149915695190458,-0.5844496995157158,2.4144328385538074,0.165270935001665,1.6647122040364266,-2.0015936606640636,94.24603841200515,56.16511942838827,0.7497206345173812,1,-1.1285018920898438,-0.9313030242919922,-3.0788021087646484,-6.286102294921875,6.752597808837891,3,0.1270782616278654,-1.6088630242276665,46.20880126953125,-2.5505286217735024,45.799400329589844,1.644608797197353,45.4379997253418,0.1270782616278654 4525,2024-01-19,46.69200134277344,46.94599914550781,46.540000915527344,46.56000137329102,15070000.0,0.005071411227886458,-3.720885360065648,8.047209302321662,62.62464889294731,44.675849357677095,-1.467587258200112,-1.1074216663953322,-2.2733257093853325,-6.328402926270371,28.859654659842114,0.4895973205566406,-0.6637733418827878,1.1430210113525376,-0.3790187214388112,2.6650607441438865,0.38200114495686677,1.9040408777482085,-2.0252738636894563,84.81235558576581,40.641402325847224,0.761019866395674,1,-1.1781024932861328,-1.1669025421142578,-2.5984020233154297,-5.976402282714844,6.212799072265625,4,0.11300864671224597,3.1366971920674387,46.45640182495117,-1.6088630242276665,46.20880126953125,-2.5505286217735024,45.799400329589844,0.11300864671224597 4526,2024-01-22,46.5,47.0551986694336,46.31919860839844,46.84000015258789,10170000.0,-0.004112082096544234,-1.098052968394059,-2.575759327226102,58.50321515578638,46.42972611181578,-1.0323640163263974,-0.9464117245750501,-1.9564577585004628,-6.062745678259404,27.237145926523848,0.7360000610351634,-0.5116935655782981,0.9398897171020479,-0.607620185607793,2.487399619811889,0.16613476574712394,1.713644668456972,-1.5597599209451616,64.31884598034763,17.79001766465965,0.773754951354922,1,-0.7264003753662109,-0.9315013885498047,-2.1904001235961914,-5.601800918579102,6.934398651123047,0,0.10976344282909123,-3.720885360065648,46.69200134277344,3.1366971920674387,46.45640182495117,-1.6088630242276665,46.20880126953125,0.10976344282909123 4527,2024-01-23,46.4364013671875,46.56639862060547,46.01219940185547,46.4000015258789,7980000.0,-0.0013677125336021279,2.73960719709645,-0.1070583087435275,70.8692414086605,50.39287553532848,-0.7832826572669163,-0.9060815469116648,-1.7785492982629876,-5.926329867884554,25.94210597906882,0.55419921875,-0.28559774205882604,0.8615709304809585,-0.7145800455916884,2.4377219065536053,0.07349544244463857,1.6496464185172783,-1.2000670854796383,56.93826137971466,5.31182823766904,0.7880754880363232,1,-0.6437015533447266,-0.8679027557373047,-1.693800926208496,-5.290201187133789,7.338996887207031,1,0.10666626468492946,-1.098052968394059,46.5,-3.720885360065648,46.69200134277344,3.1366971920674387,46.45640182495117,0.10666626468492946 4528,2024-01-24,46.69599914550781,46.80979919433594,46.52199935913086,46.78039932250977,8090000.0,0.005590393972771279,3.0195529982151896,-2.3186962900856782,77.1136240698684,55.65364934332407,-0.8052469859055549,-1.1781181906531941,-1.9256270965484248,-6.122195159520288,24.66573377369784,0.3733978271484375,-0.09329455687466748,1.0907188415527358,-0.5493294505082673,2.730767133613739,0.2706946955222378,1.9107429875832338,-1.2050238495183478,65.56090353161437,7.5412917538123665,0.8200241460304999,1,-0.9032993316650391,-1.1275005340576172,-1.903350830078125,-5.546100616455085,7.079601287841797,2,0.12530842876884352,2.73960719709645,46.4364013671875,-1.098052968394059,46.5,-3.720885360065648,46.69200134277344,0.12530842876884352 4529,2024-01-25,46.23540115356445,46.78820037841797,46.155799865722656,46.55599975585938,8520000.0,-0.009863757074949908,-1.636094039450774,3.7985536723161486,73.24579082066249,59.173667319776335,-0.15120238904636807,-0.7691631001984689,-1.371963373357417,-5.596086222370275,22.950217764309055,0.6324005126953125,0.034248470284062194,0.6378707885742188,-0.9879595659945934,2.263701143143031,-0.1750443887101838,1.4507859658586213,-0.5254345852928068,21.399991222166808,-42.11537044222129,0.8129151772844045,1,-0.07100105285644531,-0.6669025421142578,-1.311152458190918,-5.085502624511726,8.170597076416016,3,0.14488892343139415,3.0195529982151896,46.69599914550781,2.73960719709645,46.4364013671875,-1.098052968394059,46.5,0.14488892343139415 4530,2024-01-26,46.5250015258789,46.63520050048828,46.15359878540039,46.2599983215332,7255000.0,0.006263606783740938,-1.0159038106871692,-0.8265887700343467,77.91727956188822,63.16845365817983,-0.3185356500155194,-1.0847500007520239,-1.5824600618543982,-5.821649137035429,21.326457070167415,0.4816017150878906,0.22785156407235974,0.908661079406734,-0.7523480557508648,2.569670214564333,0.0781565118279346,1.7391656469855334,-0.6267024634445804,49.16610586066552,-20.930827455605957,0.8305045675787995,1,-0.2478027343749929,-0.9565029144287038,-1.5502529144287038,-5.375102996826172,7.701599121093757,4,0.14366465101978076,-1.636094039450774,46.23540115356445,3.0195529982151896,46.69599914550781,2.73960719709645,46.4364013671875,0.14366465101978076 4531,2024-01-29,48.090599060058594,48.14300155639648,46.28620147705078,46.57220077514648,16330000.0,0.03365067131290367,1.2878219936876307,5.729735565504218,82.60048578731863,67.13164218488008,-1.6408443485632063,-2.5841289490560797,-3.0591824308701945,-7.31756833894206,20.987022852554233,1.856800079345696,0.48118292400714324,2.3481086730957017,0.35304514269571285,4.3431722034956906,1.3505769078957073,3.345640438295696,-2.0303340526443776,97.54071506703674,22.650713871153712,0.997531765199995,1,-1.2099990844726562,-1.9781990051269531,-3.024600028991699,-6.9407005310058665,5.712200164794929,0,0.10010691172651409,-1.0159038106871692,46.5250015258789,-1.636094039450774,46.23540115356445,3.0195529982151896,46.69599914550781,0.10010691172651409 4532,2024-01-30,48.38560104370117,48.42259979248047,47.87900161743164,48.00080108642578,9290000.0,0.006134296295085884,1.3696651728180527,0.2534249156489679,84.9090801785332,71.22092838644559,-1.7102671903463573,-2.815031902842634,-3.253465879653106,-7.541309065741011,20.96648021051567,0.5435981750488281,0.6592497918138065,2.5107906341552706,0.19189006968341715,4.829691198627124,1.3513403519193474,3.6702409163911938,-2.2320022583007812,98.36938156202453,20.347738264777206,1.1594502822359256,1,-1.1682014465332031,-2.133401870727539,-3.04940128326416,-7.215002059936523,5.418800354003906,1,0.10434504270933576,1.2878219936876307,48.090599060058594,-1.0159038106871692,46.5250015258789,-1.636094039450774,46.23540115356445,0.10434504270933576 4533,2024-01-31,48.17539978027344,48.79259872436523,48.15439987182617,48.38199996948242,10775000.0,-0.00434429373395373,-4.134343015851037,-0.5369028382223191,80.8128076342825,74.28846372332751,-1.3318227462997356,-2.473276686272307,-2.9540599878996687,-7.264407413432423,21.990948098876874,0.6381988525390554,0.8550418220977178,2.1365694046020494,-0.348620712361317,4.621759521565416,0.8939743461203662,3.3791644630837325,-1.8891983032226562,76.61239263484448,-1.9471524729444667,1.2425950584816816,1,-0.7730007171630859,-1.7382011413574219,-2.6964502334594727,-7.004800796508789,5.547000885009766,2,0.11624186824940774,1.3696651728180527,48.38560104370117,1.2878219936876307,48.090599060058594,-1.0159038106871692,46.5250015258789,0.11624186824940774 4534,2024-02-01,48.84040069580078,48.96020126342773,48.236000061035156,48.27999877929688,13430000.0,0.013803744619876435,-1.233812230105759,-2.712494691556309,80.93335511014526,76.32276441412728,-1.8138343769184146,-2.9619174245416815,-3.513274671277884,-7.8512213332746015,23.326856274238096,0.7848014831542898,1.0330152573015496,2.593200302124025,-0.09993914470634735,5.286339748954397,1.2466305787088388,3.939770025539211,-2.052919769287108,95.73147360323185,18.800684444808724,1.3465697234151845,2,-1.3542003631591797,-2.3194007873535156,-3.3106517791748047,-7.669801712036133,4.411399841308601,3,0.10104748665530816,-4.134343015851037,48.17539978027344,1.3696651728180527,48.38560104370117,1.2878219936876307,48.090599060058594,0.10104748665530816 4535,2024-02-02,49.64559936523438,49.85900115966797,48.54059982299805,48.91220092773438,10680000.0,0.01648632398511074,1.2727099362136136,1.3087008018733233,84.71388817376757,79.2350614161252,-2.4093768238095024,-3.5360128953729983,-4.216926751667785,-8.573954594554706,25.21523446455498,1.3184013366699219,1.2119008014923551,3.136589050292976,0.18960234946282384,6.083575751123128,1.6630956998778998,4.610082400708052,-2.4235743713378994,94.02704284060887,17.552219535054306,1.4734933504150776,2,-1.7099990844726634,-2.6751995086669993,-4.090600013732917,-8.475000381469734,4.750801086425774,4,0.09588763003392553,-1.233812230105759,48.84040069580078,-4.134343015851037,48.17539978027344,1.3696651728180527,48.38560104370117,0.09588763003392553 4536,2024-02-05,49.41699981689453,50.12139892578125,49.24760055541992,50.05179977416992,18925000.0,-0.004604628633004926,1.257882000404142,-0.8655594623834887,80.51489042940135,80.30680019620752,-1.926029303679229,-3.0577098937372966,-3.894403452102189,-8.258323287898236,27.56611523626431,0.8737983703613281,1.3539159307279718,2.64993953704834,-0.36933275362522267,5.669211827721902,1.140303391711555,4.159575682385125,-1.6675795898437542,68.58723000318119,-6.775705704710958,1.5096361453367824,2,-1.279500961303711,-2.315401077270508,-3.8620004653930664,-8.246400833129883,5.0368003845214915,0,0.09732684800573099,1.2727099362136136,49.64559936523438,-1.233812230105759,48.84040069580078,-4.134343015851037,48.17539978027344,0.09732684800573099 4537,2024-02-06,49.754798889160156,49.95560073852539,49.29840087890625,49.60860061645508,22535000.0,0.0068356855640219205,1.399406697631665,-0.23030605315818256,80.2766439495698,80.65824684950768,-1.948519395850937,-3.1616902211067455,-4.146143931355567,-8.506252376875977,29.850760077192916,0.6571998596191406,1.4511283778070094,2.7363885879516587,-0.4026853990562316,5.875462574959549,1.1668515944477136,4.305925581455604,-1.530982922363286,81.36247010978653,7.566131502580902,1.5695369935039467,2,-1.617300033569336,-2.653200149536133,-4.085399627685547,-8.479999542236328,5.2156028747558665,1,0.08135899302318927,1.257882000404142,49.41699981689453,1.2727099362136136,49.64559936523438,-1.233812230105759,48.84040069580078,0.08135899302318927 4538,2024-02-07,53.33980178833008,54.5166015625,50.099998474121094,51.22999954223633,45060000.0,0.07205340950440409,-1.0214191309084624,14.431102413568167,87.43664921987352,82.23500889386445,-5.01988505143796,-6.389079001104939,-7.602132880155324,-11.980609870043615,32.43917042246351,4.761802673339844,1.694483396657148,5.886401367187503,1.8517017465677341,9.921100987807272,3.869051556877615,7.903751177497391,-4.736469229736329,81.262944737133,9.638061872295665,2.0173498103098852,2,-3.004701614379883,-4.04060173034668,-7.616151809692383,-11.870702743530273,1.7879981994628906,2,0.008710186273632736,1.399406697631665,49.754798889160156,1.257882000404142,49.41699981689453,1.2727099362136136,49.64559936523438,0.008710186273632736 4539,2024-02-08,52.40959930419922,53.77999877929688,52.3202018737793,53.56100082397461,19345000.0,-0.017439181491941236,-1.194859235509886,-0.5457390719472329,78.91180056171102,82.3455112271781,-3.488636906313161,-5.13047198420896,-6.544308470377715,-10.936504876282505,34.97916944430733,1.4597969055175852,1.9027511898261196,4.580718994140625,0.16665860306116542,8.994779385220085,2.373688798600895,6.787749189680355,-3.1111984252929688,64.74227501686804,-4.9990763986341875,2.207030195539729,2,-2.008197784423828,-3.1103992462158203,-6.823199272155762,-10.940500259399414,3.0610008239746094,3,0.02504887231562547,-1.0214191309084624,53.33980178833008,1.399406697631665,49.754798889160156,1.257882000404142,49.41699981689453,0.02504887231562547 4540,2024-02-09,52.76699829101562,53.18220138549805,52.31859970092773,52.739601135253906,10550000.0,0.0068193420968925,1.0135190422826001,-0.023794614902936845,81.16855718100743,82.18640804869908,-3.204479423366493,-5.183779290815728,-6.765676452311766,-11.185024951844774,37.24666636245323,0.8636016845703196,2.1009810411494385,4.576338005065914,-0.2148283436254914,9.367504353757319,2.180754830720211,6.971921179411616,-2.666999816894524,66.79440240885512,-3.4827897981081293,2.3955831743457017,2,-1.5691967010497976,-3.4677982330322195,-7.217848777770989,-11.297899246215813,3.1842002868652415,4,0.009187603270893518,-1.194859235509886,52.40959930419922,-1.0214191309084624,53.33980178833008,1.399406697631665,49.754798889160156,0.009187603270893518 4541,2024-02-12,52.16460037231445,52.68000030517578,51.89720153808594,52.64519882202149,10385000.0,-0.011416186976922149,1.8454989184092296,-17.541910331388824,77.03971035923824,81.31203362433297,-2.194149051880032,-4.270556391449823,-6.020120819298803,-10.47177387252448,39.328331918951484,0.8697967529296804,2.3657019505856383,3.6376100540161147,-1.2826008527567794,8.557820960789009,1.1775046006296677,6.097715507402562,-1.181281280517581,54.926969413415996,-16.333705959498793,2.460105453386447,2,-0.8290996551513672,-2.8654003143310547,-6.771699905395508,-10.695501327514648,5.735401153564446,0,0.04278380479130828,1.0135190422826001,52.76699829101562,-1.194859235509886,52.40959930419922,-1.0214191309084624,53.33980178833008,0.04278380479130828 4542,2024-02-13,51.9827995300293,52.84619903564453,51.72119903564453,51.7666015625,11580000.0,-0.003485138216100414,-6.328918102859131,-0.4498515708094484,75.14076001519436,80.68180611110095,-1.6186422122237119,-3.796402306412837,-5.702795273583163,-10.177713562134514,40.9885717889919,1.125,2.614289146803614,3.146639251708983,-1.828697962393008,8.121976465810974,0.6589706446579839,5.634307858759982,-0.29282394409180057,42.63007153308124,-28.13910287701787,2.4876686070509972,2,-0.6064987182617188,-2.6835994720458984,-6.644248962402344,-10.513700485229492,6.116802215576172,1,0.04753496721467032,1.8454989184092296,52.16460037231445,1.0135190422826001,52.76699829101562,-1.194859235509886,52.40959930419922,0.04753496721467032 4543,2024-02-14,52.40380096435547,52.6510009765625,51.87739944458008,52.29059982299805,6790000.0,0.008098860356356319,1.5464122702930079,0.5235994706660785,79.44398699591792,80.51632076507569,-1.53856461753886,-3.9310397914721875,-6.000947280676023,-10.465473174471974,42.42155520764672,0.7736015319824219,2.7182787534143813,3.2578907012939453,-1.799413563238538,8.315194965826429,0.7292385690277001,5.7865428335601905,2.1128005981445312,33.15533386943154,-42.046952109832255,2.5286521322662416,2,-0.8752002716064453,-2.8994998931884766,-7.091851234436035,-10.934701919555664,5.23699951171875,2,0.04897737859332629,-6.328918102859131,51.9827995300293,1.8454989184092296,52.16460037231445,1.0135190422826001,52.76699829101562,0.04897737859332629 4544,2024-02-15,52.36000061035156,52.534400939941406,52.04700088500977,52.32939910888672,8365000.0,-0.0008358239898227371,1.5693056365500642,0.2703285593934288,78.52183427609911,79.82831477644585,-1.0538268215322972,-3.6072236355293157,-5.822840676746928,-10.290389088348633,43.7548375644772,0.4874000549316335,2.798191218129837,2.918910408020018,-2.166504188858802,8.004325004898838,0.376203109580608,5.461617706459428,2.1038169097900408,43.723514528986165,-33.33577052773065,2.5427072984394092,2,-0.47789955139160156,-2.836599349975586,-6.963400840759277,-10.890901565551758,5.70880126953125,3,0.05286095006068847,1.5464122702930079,52.40380096435547,-6.328918102859131,51.9827995300293,1.8454989184092296,52.16460037231445,0.05286095006068847 4545,2024-02-16,51.96860122680664,52.508201599121094,51.95640182495117,52.4000015258789,6915000.0,-0.007475160026402694,-1.42124115997824,-14.097357267514104,71.41405498590154,78.81711083827922,-0.3333072528819372,-2.9515746314937417,-5.303459666847594,-9.76357478488611,44.76849523126343,0.5517997741699219,2.9379700041579753,2.263681030273439,-2.768437803765835,7.295799864312713,-0.2523783867461944,4.779740447293072,2.443487931823732,21.99130588107639,-50.30943636251865,2.5160594170196355,2,-0.061100006103515625,-2.445199966430664,-6.664602279663086,-10.499502182006836,7.141998291015618,4,0.06738682240230798,1.5693056365500642,52.36000061035156,1.5464122702930079,52.40380096435547,-6.328918102859131,51.9827995300293,0.06738682240230798 4546,2024-02-20,51.60400009155274,52.24319839477539,51.38019943237305,51.9098014831543,10160000.0,-0.007015796589611267,-1.2909367088607595,0.7088576254100705,67.63621343295819,77.41261855865571,0.4181133542805924,-2.3030683653774773,-4.80202976965267,-9.260449612112566,45.941559171870125,0.8629989624023438,3.0413033944496775,1.6438798904419016,-3.218716231065777,6.50647601194958,-0.7874181703119376,4.075177951195741,2.7573952727966287,15.266079109453182,-51.517329116306776,2.431298060753839,2,0.7042999267578054,-1.7088985443115305,-6.3847007751464915,-9.554800033569343,6.865200042724602,1,0.08424150218230331,-1.42124115997824,51.96860122680664,1.5693056365500642,52.36000061035156,1.5464122702930079,52.40380096435547,0.08424150218230331 4547,2024-02-21,51.38959884643555,51.51739883422852,51.15280151367188,51.40999984741211,7020000.0,-0.00415474080956546,2.100330868041852,0.06671323786238367,67.60509467369324,75.20911249796902,0.99324867685322,-1.7903517673547498,-4.460915139872085,-8.894099246035829,47.62276471226299,0.4511985778808594,3.040768949614474,1.1818187713623018,-3.4228265137418887,5.786464056466492,-1.12050387118979,3.4841414139143936,2.8525486806347686,15.805461063695036,-47.68015978376751,2.3023226425520944,2,1.0768013000488352,-1.3816986083984375,-6.1815996170043945,-9.162199020385742,6.745800018310554,2,0.12668716677275493,-1.2909367088607595,51.60400009155274,-1.42124115997824,51.96860122680664,1.5693056365500642,52.36000061035156,0.12668716677275493 4548,2024-02-22,52.547401428222656,52.73880004882813,51.8734016418457,51.8734016418457,10235000.0,0.02252990114297071,-1.5679486091066233,-33.03758414360509,69.26433890493753,74.13717231388306,-0.3227132043432732,-2.6217223130167255,-5.486705468184084,-9.902104070012385,49.35349421358905,1.3492012023925852,3.1393786797038175,2.047051239013669,-2.3573097291010114,6.4514122071283495,-0.15512924504366765,4.249231723071006,1.5093853380437565,87.93197998845443,27.34689429893357,2.202180484057339,2,-0.3798999786376953,-2.480001449584961,-7.247402191162109,-10.059701919555664,4.9925994873046875,3,0.1056607970418264,2.100330868041852,51.38959884643555,-1.2909367088607595,51.60400009155274,-1.42124115997824,51.96860122680664,0.1056607970418264 4549,2024-02-23,52.93439865112305,53.15459823608398,52.62540054321289,52.892799377441406,7940000.0,0.00736472617830608,1.1958481397355383,0.06172001018762204,67.86768439399557,72.65929755977064,-0.7011750343782381,-2.6151974299527225,-5.768340789465384,-10.133328914386908,51.89307257382056,0.607196807861321,3.2492437151771014,2.0990985870361314,-1.9436558691700867,6.1418530432423495,0.0777213589330259,4.120475815139237,0.9481489999876942,88.99990281252946,31.296468524687228,2.021377228103108,2,-0.7806987762451172,-2.6699981689453125,-7.5542497634887695,-10.03499984741211,5.104400634765625,4,0.08891008389402599,-1.5679486091066233,52.547401428222656,2.100330868041852,51.38959884643555,-1.2909367088607595,51.60400009155274,0.08891008389402599 4550,2024-02-26,53.20899963378906,53.45339965820313,52.9286003112793,53.29999923706055,6585000.0,0.005187571591694917,1.6385055762794172,-2.1875286565795506,70.49905469879045,71.93255804194311,-1.013013834788623,-2.4910948351998883,-5.948277563909279,-10.26025212271989,54.61762862158127,0.5247993469238352,2.8926220663124056,2.039499664306639,-1.5865852678127297,5.665584596426008,0.22645719824695476,3.8525421303663236,0.5097632490753483,89.3766747141376,31.684707325422565,1.8130424660596847,2,-0.9058990478515554,-2.944599151611328,-7.782500267028809,-9.76620101928711,4.702598571777344,0,0.09133421563159128,1.1958481397355383,52.93439865112305,-1.5679486091066233,52.547401428222656,2.100330868041852,51.38959884643555,0.09133421563159128 4551,2024-02-27,52.90480041503906,53.27159881591797,52.50120162963867,53.2599983215332,6475000.0,-0.00571706329462407,3.0718786229144612,3.9032907147348563,67.09058140189487,71.03809375157648,-0.6624377756992388,-1.9054274120417176,-5.563640915337288,-9.799083640141241,55.83579871013604,0.7703971862792969,2.656536484012534,1.4945903778076186,-1.9028745217581715,4.892055277373409,-0.20414207197527645,3.1933228275905137,0.6600047856737987,76.15406043562433,20.569916791501846,1.698732449782894,2,-0.6016998291015554,-2.640399932861328,-7.38530158996582,-9.120601654052734,4.215801239013679,1,0.11730124779034412,1.6385055762794172,53.20899963378906,1.1958481397355383,52.93439865112305,-1.5679486091066233,52.547401428222656,0.11730124779034412 4552,2024-02-28,53.43439865112305,53.45940017700195,52.68220138549805,52.68220138549805,6455000.0,0.01001040041601664,-1.066475981824083,-2.1176849634315293,50.76780649715764,67.85185147393645,-1.077816483557001,-2.1474916990754522,-5.963531354366282,-10.173681781236752,56.94198225076862,0.7771987915039062,2.361879635244378,1.7717487335205107,-1.4237319205411296,4.967229387582151,0.17400840648969051,3.369489060551331,-2.2815971374511648,98.42360977487012,44.18382800154483,1.5977403270308186,2,-1.1282978057861328,-3.1699981689453125,-7.763349533081055,-9.539999008178711,4.673999786376953,2,0.09422397575814179,3.0718786229144612,52.90480041503906,1.6385055762794172,53.20899963378906,1.1958481397355383,52.93439865112305,0.09422397575814179 4553,2024-02-29,53.77539825439453,54.069801330566406,53.46979904174805,53.61999893188477,9870000.0,0.006381649496944641,-1.6327488806126291,0.20659384128528754,62.25811487780097,66.04477154079221,-1.3452631089198448,-2.158088782577174,-6.165459140508531,-10.35727124686585,57.942806151684664,0.6354026794433594,2.1457122073797805,1.8327484130859375,-1.0413647872117977,4.706861613383673,0.39569181293706635,3.2698050132348087,-2.576464767456045,81.23147186641991,27.15030723145435,1.4370566001488685,2,-1.1640968322753906,-3.440298080444336,-8.094799041748047,-9.680299758911133,4.855201721191406,3,0.08107797899935165,-1.066475981824083,53.43439865112305,3.0718786229144612,52.90480041503906,1.6385055762794172,53.20899963378906,0.08107797899935165 4554,2024-03-01,53.77560043334961,54.09980010986328,53.5989990234375,53.98899841308594,8260000.0,3.7596923805338633e-06,1.3025264616382977,-1.373223359599444,59.672424048868685,64.7401458811219,-1.2555833631632183,-1.8652322494351097,-6.0401998170868865,-10.185910657801067,58.88570074114268,0.5008010864257812,1.9680879887836724,1.5861906051635728,-0.999415301966394,4.17179651229354,0.2933876515985858,2.8789935587285598,-2.461832232666005,79.7197557407836,26.12119586434774,1.292802953564985,3,-1.1492996215820312,-3.440500259399414,-8.095001220703125,-9.65300178527832,4.763599395751953,4,0.07000201674816076,-1.6327488806126291,53.77539825439453,-1.066475981824083,53.43439865112305,3.0718786229144612,52.90480041503906,0.07000201674816076 4555,2024-03-04,54.40599822998047,54.63779830932617,53.5880012512207,53.7760009765625,10210000.0,0.011722747706223835,-1.0870785238665837,-2.95221751488175,71.38003081273874,65.1561255899864,-1.6806109175597328,-2.2353126457530124,-6.55456679293961,-10.642767926062625,59.400950674971,1.0497970581054688,1.7168956333115801,1.9785684585571275,-0.49506822761773606,4.452205144731991,0.7417501154696993,3.2153868016445557,-2.9250681147460824,89.15096697708964,34.24486736149278,1.236818343087431,3,-1.5106983184814453,-4.0102996826171875,-8.539548873901367,-10.020198822021484,4.907802581787109,0,0.06677206878094455,1.3025264616382977,53.77560043334961,-1.6327488806126291,53.77539825439453,-1.066475981824083,53.43439865112305,0.06677206878094455 4556,2024-03-05,54.226600646972656,54.67480087280274,53.87639999389648,54.258201599121094,9340000.0,-0.003297386112639189,-1.1814164365000746,-0.050160460187708145,71.41277211049038,65.57920086074164,-1.2181796182959488,-1.7677504188770001,-6.250345716730166,-10.288826979852772,59.803586056717315,0.7984008789062642,1.481198184517666,1.5586908340454073,-0.5974454268190215,3.714827094909836,0.4806227036131929,2.6367589644776217,-2.493121076210926,77.50675794680913,20.178359469080007,1.0780681304322126,3,-0.9524993896484375,-3.7460994720458984,-8.303751945495605,-9.739801406860352,5.587200164794922,1,0.06795553316321468,-1.0870785238665837,54.40599822998047,1.3025264616382977,53.77560043334961,-1.6327488806126291,53.77539825439453,0.06795553316321468 4557,2024-03-06,53.80279922485352,54.51399993896485,53.4286003112793,54.48559951782226,7850000.0,-0.007815378745169244,1.9350945420409982,21.606953162722874,63.343620448388286,64.92134325445839,-0.46496281091877023,-1.0805330610112023,-5.69970672003668,-9.688415486562171,59.978149039927374,1.085399627685554,1.3860977903779244,0.9324893951416087,-0.7882711692882296,2.653249959571447,0.07210911292668953,1.7928696773565278,-1.7751875238876877,30.02718223114732,-29.10484958835209,0.8603802822149204,3,-0.2147979736328196,-2.5258979797363352,-7.306299209594734,-8.589597702026374,5.349201202392578,2,0.06166598164034931,-1.1814164365000746,54.226600646972656,-1.0870785238665837,54.40599822998047,1.3025264616382977,53.77560043334961,0.06166598164034931 4558,2024-03-07,53.80440139770508,54.249000549316406,53.56019973754883,54.20000076293945,6210000.0,2.9778615139752773e-05,1.790933119000881,0.5793778492893658,63.88846707146471,64.47920799639941,-0.30118071394132784,-1.1020464458602959,-5.570064612381316,-9.502088860002416,58.571497613658494,0.6888008117675781,1.366812466807417,0.9108615875244155,-0.8486923086183111,2.670415483667142,0.03108463945305573,1.7906385355957752,-1.5120707795555504,30.155746837922713,-29.647864118923223,0.8797769480713622,3,-0.216400146484375,-2.389801025390625,-7.069602012634277,-8.103601455688477,4.928199768066413,3,0.07999340068819172,1.9350945420409982,53.80279922485352,-1.1814164365000746,54.226600646972656,-1.0870785238665837,54.40599822998047,0.07999340068819172 4559,2024-03-08,53.7224006652832,54.09080123901367,53.50719833374024,53.63079833984375,5955000.0,-0.001524052499269568,-2.4450937341666283,-0.23155326699066575,67.9303018153852,64.19379100935438,-0.10688727986310909,-0.9661880911727678,-5.364847407425579,-9.226832292134617,57.058086974892696,0.5836029052734304,1.3745433771739641,0.7632207870483398,-1.0181318404679303,2.54457341456461,-0.1274555267097952,1.653897100806475,-1.1918230216683554,23.575687820646117,-39.31680639973141,0.8906763137581338,3,-0.1343994140625,-2.267000198364258,-6.8026018142700195,-7.836601257324219,5.124198913574219,4,0.09136224832697293,1.790933119000881,53.80440139770508,1.9350945420409982,53.80279922485352,-1.1814164365000746,54.226600646972656,0.09136224832697293 4560,2024-03-11,53.25180053710938,53.66419982910156,52.299598693847656,53.4000015258789,9950000.0,-0.008759849194117209,3.0337155937440095,-1.6178736517718018,66.48921347748451,64.12697235108656,0.4139543585602965,-0.48212431044347426,-4.766170081661599,-8.57300222563287,54.840415000590866,1.4228019714355469,1.2615937677695968,0.2683805465698299,-1.5151536768221092,2.051914769961769,-0.6233865651261397,1.1601476582657995,1.4230003356933594,40.08929646909573,-27.636779753349188,0.8917671116959694,3,0.2353992462158132,-1.6441001892089915,-6.2482004165649485,-7.222200393676765,4.807399749755845,0,0.09929052611671918,-2.4450937341666283,53.7224006652832,1.790933119000881,53.80440139770508,1.9350945420409982,53.80279922485352,0.09929052611671918 4561,2024-03-12,54.396400451660156,54.55239868164063,53.39759826660156,53.54919815063477,10025000.0,0.021494107297895804,-1.0076466238464696,-5.716576576577077,75.3661480039263,66.8601214073942,-0.5551960675285841,-1.5293616161606778,-5.748015104917485,-9.531942881926483,53.33436302156517,1.30059814453125,1.1752555039130996,1.3013904571533175,-0.5446137445387933,3.1473946588454282,0.3783883563072621,2.224392557999373,0.23089637756348225,93.07536262314595,18.00582603504911,0.9230021008460548,3,-0.9092006683349609,-2.435199737548828,-6.9434003829956055,-7.866899490356445,3.76300048828125,1,0.0903993705333006,3.0337155937440095,53.25180053710938,-2.4450937341666283,53.7224006652832,1.790933119000881,53.80440139770508,0.0903993705333006 4562,2024-03-13,54.45380020141602,54.76259994506836,54.04119873046875,54.41339874267578,9485000.0,0.0010552122802109931,1.1927057063846809,0.0476880890093699,69.74970973221083,67.69252083566195,-0.5059979596019275,-1.467381885548214,-5.644169358263319,-9.405047829385602,52.047646891670205,0.7214012145996094,1.0399659919520232,1.2352401733398537,-0.6280184988938586,3.098498845573566,0.30361083722299753,2.16686950945671,-2.1542015075683665,87.46246095087079,13.440787814391882,0.9316293361168577,3,-0.9227008819580149,-2.423299789428718,-6.834251403808601,-7.793100357055671,2.9283981323242188,2,0.09843207619166638,-1.0076466238464696,54.396400451660156,3.0337155937440095,53.25180053710938,-2.4450937341666283,53.7224006652832,0.09843207619166638 4563,2024-03-14,54.97040176391602,55.51319885253906,54.5,55.3311996459961,10555000.0,0.009486969882527507,1.7958168641218226,-8.930318194692036,70.54078476830892,68.90011647115531,-0.933421109111265,-1.8781341012103212,-5.962982678906684,-9.734682992882831,50.852022208276956,1.0593986511230398,0.9829515917141265,1.623511695861822,-0.35353960824883757,3.6005629999724817,0.6349860438064923,2.612037347917152,-2.62154304504395,83.10937696604827,10.528679634186489,0.9885256520553282,3,-1.0640029907226634,-2.1638031005859446,-7.350852966308601,-8.080902099609382,2.714599609375,3,0.07607000365922345,1.1927057063846809,54.45380020141602,-1.0076466238464696,54.396400451660156,3.0337155937440095,53.25180053710938,0.07607000365922345 4564,2024-03-15,55.12779998779297,55.16799926757813,54.35979843139648,54.5526008605957,11830000.0,0.0028633267872577584,1.4655390111776276,-1.5942419724891892,69.8272396019748,68.72758411440377,-0.9821187825447026,-1.9157662505527497,-5.909528892310185,-9.697070619837142,49.52483136406328,0.8082008361816548,1.0878552811846376,1.6425199508666992,-0.4288960408730702,3.7139359426064686,0.6068119549968145,2.678227946736584,-2.6523676635742177,88.00725523666173,16.826116756734166,1.0357079958698838,3,-1.2214012145996094,-1.7947998046875,-5.310649871826172,-6.040699005126953,3.172199249267578,4,0.06538989727100919,1.7958168641218226,54.97040176391602,1.1927057063846809,54.45380020141602,-1.0076466238464696,54.396400451660156,0.06538989727100919 4565,2024-03-18,55.47060012817383,56.27980041503906,55.28020095825195,55.36140060424805,9475000.0,0.006218280803093279,-6.360852832944746,0.18984647013960274,76.30294834664382,69.27093702953192,-1.294113938149799,-2.08990380607316,-6.024648446420656,-9.83718582476564,48.48994568393793,1.1520004272460938,1.1053133810724631,1.8102201461791978,-0.31279218429312294,3.9332324766515185,0.7487139809430374,2.871726311415358,-2.8736571428222675,71.92423552581424,1.3154566135679175,1.0615061652361617,3,-1.1809005737304688,-1.7542991638183594,-5.620299339294434,-6.3834991455078125,3.0645980834960938,0,0.06086105870285885,1.4655390111776276,55.12779998779297,1.7958168641218226,54.97040176391602,1.1927057063846809,54.45380020141602,0.06086105870285885 4566,2024-03-19,55.95119857788086,55.96680068969727,55.071998596191406,55.599998474121094,8675000.0,0.008664021095797336,3.6798743079453966,3.216132187521833,76.06246484258976,70.68414196222098,-1.681141625216327,-2.348532858007431,-6.262342122737621,-10.121561292048334,48.21032318274829,0.8948020935058665,1.1643375018791886,2.073458671569824,-0.05323167974678711,4.2001490228864355,1.0101134959115186,3.13680384722813,-3.1332841467480463,85.32111186089469,17.477629667007065,1.0633451756583072,3,-1.6614990234375,-2.2348976135253906,-5.70269775390625,-6.864097595214844,6.288200378417969,1,0.037675720316342254,-6.360852832944746,55.47060012817383,1.4655390111776276,55.12779998779297,1.7958168641218226,54.97040176391602,0.037675720316342254 4567,2024-03-20,57.9000015258789,60.47959899902344,57.60599899291992,58.71440124511719,50170000.0,0.034830405738054404,-3.0981035383209297,-2.3189051213816527,82.04220927779093,72.70122442959055,-3.338741036387404,-3.9891083168805395,-7.955796651459494,-11.856595247255989,48.8385672651496,4.528400421142578,1.1554678473815088,3.6967414855956946,1.2109150641116315,6.182567907079758,2.453828274853663,4.939654696337726,-4.874373935711709,57.84834089544827,-7.958718019658384,1.2429132107420306,3,-1.5104026794433523,-2.083801269531243,-7.582651138305657,-8.812900543212884,5.839397430419929,2,0.00448012793137087,3.6798743079453966,55.95119857788086,-6.360852832944746,55.47060012817383,1.4655390111776276,55.12779998779297,0.00448012793137087 4568,2024-03-21,58.09960174560547,59.05599975585938,57.84000015258789,59.05599975585938,15955000.0,0.0034473266747212516,1.5428735531322313,1.1743594547753977,82.58183609727732,74.32917268313413,-3.2016851903306147,-3.9541558312007155,-7.889633889101688,-11.827790839397082,48.891403394910945,1.2159996032714915,1.1742779185258811,3.618731689453128,0.7077688802895423,6.529694498616713,2.1632502848713315,5.074213094034924,-4.477656442729781,61.10988867827033,-2.8159705074315724,1.4554814045817939,3,-1.7100028991699219,-2.2834014892578125,-7.7618513107299805,-9.012500762939453,6.0897979736328125,3,-0.012347819783798952,-3.0981035383209297,57.9000015258789,3.6798743079453966,55.95119857788086,-6.360852832944746,55.47060012817383,-0.012347819783798952 4569,2024-03-22,57.64080047607422,58.444801330566406,57.64020156860352,58.444801330566406,11200000.0,-0.007896805756778758,1.0014898179954654,0.8406550890656224,75.02165830628515,75.27722210855643,-2.3787583539414996,-3.2935460788422333,-7.173303419700289,-11.166839177463629,48.68826764141618,0.8045997619628835,1.2807099949290617,2.9246103286743192,-0.21213863558998725,6.061359292938626,1.3562358465421624,4.492984810806476,-3.4702428775067133,47.503544798493195,-12.68492795775144,1.5683744821321541,3,-0.7022018432617188,-1.8246002197265625,-7.124349594116211,-8.553699493408203,5.551200866699219,4,0.0007668335077191113,1.5428735531322313,58.09960174560547,-3.0981035383209297,57.9000015258789,3.6798743079453966,55.95119857788086,0.0007668335077191113 4570,2024-03-25,58.06880187988281,58.27619934082031,57.4297981262207,57.77999877929688,14125000.0,0.007425320264007329,1.4059226648738912,-0.35920745478354055,78.6192865707776,75.63868194931767,-2.292714297250022,-3.5192282156207995,-7.353847450349917,-11.395082051432553,48.264370709177214,0.8464012145996094,1.4141272805891134,3.109621620178224,-0.27839658951522495,6.497639829871673,1.415612515331496,4.803630725024952,-3.393520969278832,55.41835676545074,-2.472914167001413,1.6940091048467263,3,-0.8084030151367188,-2.2526016235351562,-7.366050720214844,-8.812400817871094,4.704399108886719,0,0.0039814383919263285,1.0014898179954654,57.64080047607422,1.5428735531322313,58.09960174560547,-3.0981035383209297,57.9000015258789,0.0039814383919263285 4571,2024-03-26,59.11059951782226,59.5890007019043,58.29999923706055,58.46839904785156,16630000.0,0.01794074622194608,-1.6333020312579147,2.223661964389527,86.2030188262942,77.46682740421582,-2.900497409452022,-4.292335157769706,-8.127968909446189,-12.239541568007319,48.57897428080871,1.5201988220214844,1.5840196676368947,3.8411293029785085,0.12454121614786118,7.557717389809156,1.9828352595631884,5.699423346393829,-3.970973160144723,55.11184046769968,-6.043636473676742,1.8582940434153226,3,-1.6909008026122976,-3.2943992614746023,-8.395148277282708,-9.81139945983886,3.7292022705078196,1,-0.00973431687118731,1.4059226648738912,58.06880187988281,1.0014898179954654,57.64080047607422,1.5428735531322313,58.09960174560547,-0.00973431687118731 4572,2024-03-27,58.469200134277344,59.879798889160156,58.05759811401367,59.52000045776367,14105000.0,-0.010850835362472111,1.0585219963843921,-1.6362496955729053,79.26325971227061,78.43599128687823,-1.821124883680021,-3.430273007046594,-7.232478365149447,-11.41672191965749,48.84542684085451,1.8222007751464844,1.8107727531265212,2.9479898452758775,-0.9240475865426205,6.8200272770943755,1.0119711293666285,4.8840085611851265,-2.902375965292137,42.42455854624268,-21.716437752878363,1.93601871590925,3,-1.0495014190673828,-2.6529998779296875,-7.367499351501465,-9.170000076293945,4.638401031494148,2,0.06448179235158058,-1.6333020312579147,59.11059951782226,1.4059226648738912,58.06880187988281,1.0014898179954654,57.64080047607422,0.06448179235158058 4573,2024-03-28,58.1353988647461,58.9000015258789,58.06019973754883,58.9000015258789,14625000.0,-0.00570901036382665,1.1967011914027643,0.7276383952719124,76.83586488082744,79.21472742897298,-1.1076348261460396,-2.9018636162126867,-6.6564241606773535,-10.917161220076643,48.838459293321336,0.839801788330071,1.8867487957253957,2.396188545227055,-1.5521846809304662,6.344561771384576,0.42200193214829795,4.370375158305812,-2.175552709357838,28.80002117545607,-38.80034842297499,1.9741866130787604,3,-0.359600067138679,-1.9588985443115305,-6.898248672485359,-8.836198806762702,5.846599578857422,3,0.09639565911624026,1.0585219963843921,58.469200134277344,-1.6333020312579147,59.11059951782226,1.4059226648738912,58.06880187988281,0.09639565911624026 4574,2024-04-01,57.540000915527344,58.39780044555664,57.26919937133789,58.3833999633789,11935000.0,-0.010241573307236962,1.5879409732245169,1.103055339360206,75.68707509108295,79.14629706724399,-0.1498396009212044,-2.1186083602686097,-5.82867924914359,-10.159431022227459,48.49675785416334,1.12860107421875,2.0341570418930246,1.6125705718994112,-2.30041429815423,5.525555441953053,-0.3439218631274059,3.5690630069262284,-1.2185745326482689,10.373155374492404,-58.19942896877398,1.9564924350268191,4,0.23579788208007812,-1.1504020690917969,-6.422550201416016,-8.240800857543945,6.333599090576179,0,0.11556132599776481,1.1967011914027643,58.1353988647461,1.0585219963843921,58.469200134277344,-1.6333020312579147,59.11059951782226,0.11556132599776481 4575,2024-04-02,58.03879928588867,58.09640121459961,57.0,57.47900009155274,11255000.0,0.008668723712632609,2.248581504170717,-0.6637417907477402,73.64825940659487,78.8780520188001,-0.2749410046554033,-2.45727778723019,-6.0921393241766,-10.500456292150403,47.78891532001197,1.0964012145996094,2.169501408601832,1.9297288894653306,-2.022955775186908,5.882413554117569,-0.04661344286078872,3.90607122179145,-1.3847190937180471,36.071938557890746,-28.18667550302301,1.9763423323261198,4,0.7010002136230469,-1.649200439453125,-6.82974910736084,-8.739599227905273,5.626201629638672,1,0.0887889156958781,1.5879409732245169,57.540000915527344,1.1967011914027643,58.1353988647461,1.0585219963843921,58.469200134277344,0.0887889156958781 4576,2024-04-03,57.911598205566406,58.14039993286133,57.46260070800781,57.90079879760742,10835000.0,-0.0021916559592436435,1.894086603848879,0.019291574672227463,72.24808933784495,77.78981646991723,0.17834136283427426,-2.1500870011058737,-5.720036146210198,-10.213256447233476,47.03261696517464,0.6777992248535156,2.3195583645105273,1.6182779312133775,-2.3083948285597415,5.5449506909864965,-0.3450584486731785,3.5816143110999334,-0.9514765088475556,31.65492593936857,-28.442980036682,1.963336379886559,4,0.5283012390136719,-1.5219993591308594,-6.627847671508789,-8.612398147583008,6.747802734374986,2,0.08394868962079238,2.248581504170717,58.03879928588867,1.5879409732245169,57.540000915527344,1.1967011914027643,58.1353988647461,0.08394868962079238 4577,2024-04-04,57.12060165405274,58.40499877929688,57.0723991394043,58.19380187988281,11620000.0,-0.013658689727503281,-1.2787169159015792,-99.37583892617384,63.36292324703237,75.6543817087789,0.9467100886615114,-1.157110131021632,-4.68622930765374,-9.271374161038281,46.79394250041998,1.3325996398925852,2.404804683460384,0.6613912582397532,-3.099079423564582,4.421861940044089,-1.2188440826624145,2.541626599141921,3.358997344970696,6.347450378859763,-48.73952539571461,1.880235340902167,4,1.3192977905273366,-0.7310028076171946,-5.836851119995124,-7.821401596069343,7.663997650146477,3,0.1001249981384178,1.894086603848879,57.911598205566406,2.248581504170717,58.03879928588867,1.5879409732245169,57.540000915527344,0.1001249981384178 4578,2024-04-05,58.1083984375,58.114601135253906,57.48099899291992,57.566001892089844,10210000.0,0.017293178902942685,1.284066062514611,-0.5054010727500895,66.79060280152115,74.73981998602734,-0.04437406734994909,-1.9035241822177653,-5.423100189700406,-10.104557274194768,46.54236977101506,0.9939994812011648,2.498377271650959,1.433988189697267,-2.176406297010942,5.044382676405476,-0.3712090536568411,3.239185433051375,2.303056564331058,78.88963704685118,26.811573281364204,1.8051972433541064,4,0.3315010070800781,-1.7187995910644531,-6.823147773742676,-8.809198379516602,5.799602508544922,4,0.08603236128850655,-1.2787169159015792,57.12060165405274,1.894086603848879,57.911598205566406,2.248581504170717,58.03879928588867,0.08603236128850655 4579,2024-04-08,58.63059997558594,58.75040054321289,58.0817985534668,58.0817985534668,10930000.0,0.00898667924306329,-1.4365898585479442,1.0118084762212876,67.44854692861347,73.49862669245356,-0.459755495724238,-2.1493609544277916,-5.668285528652639,-10.47567255320655,46.46930847804275,0.6686019897460938,2.3665274325866577,1.7107797622680678,-1.717394565829082,5.1389540903652176,-0.003307401780510588,3.4248669263166462,1.714073908996582,93.15581978699247,41.787581212945874,1.7140871640485762,4,-0.19070053100585938,-2.2410011291503906,-7.1573991775512695,-9.331399917602539,4.902801513671875,0,0.0912731316112394,1.284066062514611,58.1083984375,-1.2787169159015792,57.12060165405274,1.894086603848879,57.911598205566406,0.0912731316112394 4580,2024-04-09,58.53919982910156,59.30199813842773,57.58000183105469,59.18000030517578,11130000.0,-0.001558915421681406,2.8924136860621994,-1.167636325722031,64.93193100087646,71.13517248962935,-0.329234837849647,-1.730242295702567,-5.304555900740958,-10.2417161672347,48.26671509593714,1.7219963073730398,2.2009861057677824,1.3550096511840835,-1.6744594266535984,4.384478729021765,-0.159724887734761,2.869744190102928,1.740028560577393,65.78764568605062,17.941152226226457,1.514734538918842,4,-0.09930038452148438,-2.1496009826660156,-7.058499336242676,-9.239999771118164,4.826801300048828,1,0.09112526636126095,-1.4365898585479442,58.63059997558594,1.284066062514611,58.1083984375,-1.2787169159015792,57.12060165405274,0.09112526636126095 4581,2024-04-10,59.31380081176758,59.4473991394043,58.02460098266602,58.2599983215332,14205000.0,0.013232175788657319,1.1541242650710852,-1.6445095307830602,59.43565169616628,68.93210493228443,-1.1979586258835013,-2.2319902988062665,-5.8426832366968,-10.872787971863488,49.55416912892213,1.4227981567382741,2.1553361273924168,1.8837406158447294,-0.98710823435826,4.754589466047719,0.4483161907432347,3.319165040946224,0.901290992905885,94.37480725740132,45.819180863383195,1.435424425101496,4,-1.0901012420654297,-2.9242019653320312,-7.668301582336426,-9.954002380371094,3.603797912597649,2,0.07335898297207932,2.8924136860621994,58.53919982910156,-1.4365898585479442,58.63059997558594,1.284066062514611,58.1083984375,0.07335898297207932 4582,2024-04-11,59.81380081176758,60.02080154418945,59.32099914550781,59.624000549316406,13570000.0,0.00842974136131902,1.3179874023110505,0.18010990124815382,60.99946295963585,67.1725047188187,-1.6619397713894415,-2.434670181832999,-6.105034222645401,-11.221633677996245,50.85803651775761,0.707000732421875,2.0548820308342997,2.1157405853271456,-0.5806912778251032,4.812172448479394,0.7675246537510247,3.4639565169032664,0.3384371396005008,91.84973129826943,43.02809996523308,1.348215931576123,4,-1.3034000396728516,-3.4242019653320312,-7.93649959564209,-10.435501098632812,4.454799652099609,3,0.08101140643816951,1.1541242650710852,59.31380081176758,2.8924136860621994,58.53919982910156,-1.4365898585479442,58.63059997558594,0.08101140643816951 4583,2024-04-12,59.1520004272461,59.86119842529297,58.82939910888672,59.83459854125977,12785000.0,-0.011064342602205568,1.8045726728362002,-3.596402371620943,59.45067780210058,65.36846057559843,-0.9395758200619326,-1.521542613997731,-5.201598742758513,-10.416514265179323,51.554175851855156,1.03179931640625,1.7626125608020686,1.2448602676391687,-1.1975531554985892,3.6872736907769266,0.023653556070286186,2.466066979208051,0.938640747882701,64.40506313287237,14.779854631259184,1.2212067115688805,4,-0.6415996551513743,-2.762401580810554,-6.7195491790771555,-9.773700714111335,4.375801086425781,4,0.095222458011051,1.3179874023110505,59.81380081176758,1.1541242650710852,59.31380081176758,2.8924136860621994,58.53919982910156,0.095222458011051 4584,2024-04-15,58.73260116577149,59.65800094604492,58.61920166015625,59.56179809570313,9935000.0,-0.007090195740555694,1.0336660356152287,1.2147659258182957,54.155710851499144,63.20262184725447,-0.3723748951937438,-0.8624521022259515,-4.561894096805389,-9.851305278651402,52.38853319324033,1.0387992858886719,1.535697460842151,0.645220947265635,-1.4394345371142876,2.7298764316455575,-0.3971067949243263,1.6875486894555962,1.2976751686428187,47.222200515440846,-1.601218887279586,1.0423277421899602,4,-0.18600082397461648,-2.3430023193359446,-6.231300354003913,-9.354301452636726,4.72340011596679,0,0.0881180073340524,1.8045726728362002,59.1520004272461,1.3179874023110505,59.81380081176758,1.1541242650710852,59.31380081176758,0.0881180073340524 4585,2024-04-16,58.84659957885742,58.93719863891602,58.407798767089844,58.65700149536133,8030000.0,0.0019409733405841845,1.8554762247689665,-0.22865265976289167,48.12999210989941,60.52283326637163,-0.40201244563413496,-0.7489606354781273,-4.475678165280073,-9.825165088265933,52.554860809625346,0.529399871826179,1.344749652588348,0.5904193878173842,-1.1141566639395606,2.294995439574329,-0.2618686380610882,1.4427074136958566,1.1245192116566898,41.1781567461377,-6.566860698599356,0.8522880258784737,4,-0.2999992370605469,-2.457000732421875,-6.324898719787598,-9.468299865722656,4.221000671386719,1,0.07964439651470157,1.0336660356152287,58.73260116577149,1.8045726728362002,59.1520004272461,1.3179874023110505,59.81380081176758,0.07964439651470157 4586,2024-04-17,58.05920028686523,59.0989990234375,57.86999893188477,59.0989990234375,8860000.0,-0.013380540211793246,1.3639191861382152,-5.484225986881853,47.15467256986704,58.72191652446437,0.4565356437050738,0.21551161909786032,-3.4857166169737965,-8.904280000324313,52.78317543100306,1.2290000915527273,1.1837782412580538,-0.3023799896240291,-1.6246730527257611,1.0199130734777029,-0.9635265211748987,0.35876654192684043,1.853944110626685,8.796779113900968,-37.98452802028325,0.6611465315508671,4,0.6916999816894602,-1.1206016540527273,-5.511750221252434,-8.680900573730462,4.706398010253913,2,0.09140327142063165,1.8554762247689665,58.84659957885742,1.0336660356152287,58.73260116577149,1.8045726728362002,59.1520004272461,0.09140327142063165 4587,2024-04-18,58.159400939941406,58.81679916381836,57.95339965820313,58.092201232910156,10690000.0,0.0017258359154292968,-4.008076293313437,-0.06462760981300653,50.17215188765141,56.87542197847884,0.5801989950594688,0.14307654740235165,-3.3889042183110902,-8.875855838467999,51.360013425659105,0.8633995056152273,1.0248922369372977,-0.21514930725097514,-1.5233933795832186,1.0930947650812683,-0.8692713434170969,0.4389727289151466,1.696928552388755,14.534053921502585,-33.095706454763615,0.6541220361661222,4,0.6410007476806641,-0.8990020751953125,-5.4352006912231445,-8.78110122680664,4.873199462890625,3,0.08181304668762657,1.3639191861382152,58.05920028686523,1.8554762247689665,58.84659957885742,1.0336660356152287,58.73260116577149,0.08181304668762657 4588,2024-04-19,57.38219833374024,58.27679824829102,56.92359924316406,58.27679824829102,22100000.0,-0.013363318631905208,2.025260752023349,-13.31255676657584,48.89694765387728,54.81413317017482,1.3896987568333188,0.9104569628796426,-2.5352307808185515,-7.973478257312614,49.45264597553305,1.3531990051269602,0.863481267653512,-0.9564817428588768,-2.3339752243300325,0.4210117386122789,-1.645228483594451,-0.2677350021233025,2.418452551531402,16.77146010013879,-34.101608502388494,0.6887467407355776,4,1.0900020599365163,0.03750038146971946,-4.601398468017585,-7.959999084472663,5.694602966308587,4,0.120009381482302,-4.008076293313437,58.159400939941406,1.3639191861382152,58.05920028686523,1.8554762247689665,58.84659957885742,0.120009381482302 4589,2024-04-22,57.68500137329102,58.2400016784668,57.34040069580078,57.95500183105469,12975000.0,0.005276950837429517,1.1419067125035762,0.3018114057156423,47.45725258480399,52.872502235055656,1.0489667233305013,0.644161632383053,-2.7264799341284274,-8.144728044857267,47.667404341664465,0.8996009826660156,0.85061449562604,-0.655888748168941,-2.028802024762129,0.7170245284242469,-1.3423453864655315,0.030567890127649378,2.0005674462963157,35.00056113967501,-17.011733515630148,0.6864566382965938,4,0.7871990203857351,-0.2653026580810618,-4.328502655029304,-7.887502670288093,3.7719993591308594,0,0.10128802983935015,2.025260752023349,57.38219833374024,-4.008076293313437,58.159400939941406,1.3639191861382152,58.05920028686523,0.10128802983935015 4590,2024-04-23,58.29999923706055,58.599998474121094,57.84280014038086,58.441200256347656,10505000.0,0.010661313151225427,2.3007957030373074,0.5229658514531283,52.60853992782366,52.11393426079537,0.44306278562599744,0.049932655612110466,-3.2319993836076293,-8.62245617866079,46.123227683170576,0.914997100830071,0.7299107703961454,-0.0524507522583022,-1.4195990752701348,1.3146975707535304,-0.7360249137642185,0.6311234092476141,1.275090799469858,63.27112866231316,8.325046451796538,0.683574161505917,4,0.17220115661621094,-0.524200439453125,-4.680299758911133,-8.502500534057617,3.8167991638183523,1,0.08843914429076238,1.1419067125035762,57.68500137329102,2.025260752023349,57.38219833374024,-4.008076293313437,58.159400939941406,0.08843914429076238 4591,2024-04-24,58.53519821166992,59.19979858398438,58.33160018920898,58.75799942016602,18165000.0,0.004034287781943258,-1.756197396306371,1.5779008510063992,60.26706757258112,52.03255699556706,0.0958879323312587,-0.2430452608499536,-3.3333096469764314,-8.712016499042456,44.26294581849584,0.8997993469238352,0.5603024875000671,0.2115182876586914,-1.111973976517568,1.5350105518349508,-0.45022784442943475,0.8732644197468176,0.9338321931258307,70.80218940424854,9.307650436198927,0.6617461320881284,4,-0.14279937744140625,-0.7593994140625,-4.532197952270508,-8.354398727416992,4.055202484130859,2,0.07743036970993988,2.3007957030373074,58.29999923706055,1.1419067125035762,57.68500137329102,2.025260752023349,57.38219833374024,0.07743036970993988 4592,2024-04-25,62.23939895629883,62.91379928588867,59.04460144042969,60.2400016784668,34425000.0,0.06328159565180069,1.3112121315696528,-8.97390679039796,71.50352323412363,53.37176204356963,-3.6074164308051735,-3.8475771580815277,-6.851957167683324,-12.25175643012657,42.872267522265915,4.37860107421875,0.5228711776817931,3.7272090911865234,1.5305029266285857,5.923915255744461,2.6288560089075546,4.825562173465492,-5.315799713134766,88.7416058766028,28.230986876049187,1.0983530822789687,4,-2.320699691772461,-2.320699691772461,-8.236398696899414,-12.058599472045898,-0.7099990844726562,3,0.008454441232470522,-1.756197396306371,58.53519821166992,2.3007957030373074,58.29999923706055,1.1419067125035762,57.68500137329102,0.008454441232470522 4593,2024-04-26,63.73939895629883,63.99980163574219,62.40739822387695,62.409400939941406,16830000.0,0.024100489804749214,-1.3874052404768644,0.6651994734130845,74.1363568697661,55.591833823377065,-4.903966249851528,-5.171350996497999,-8.158720318211131,-13.586988453978854,41.534458318433856,1.7604026794433594,0.5450543581401917,4.947009086608887,1.750540214230412,8.143477958987361,3.3487746504196494,6.545243522798124,-6.695995712280272,96.0896981306302,38.06816123307516,1.598234436189236,4,-3.277698516845703,-3.277698516845703,-7.636499404907227,-11.458700180053711,-2.158599853515625,4,-0.01108888011246223,1.3112121315696528,62.23939895629883,-1.756197396306371,58.53519821166992,2.3007957030373074,58.29999923706055,-0.01108888011246223 4594,2024-04-29,64.18939971923828,64.82839965820311,63.415000915527344,64.32700347900389,12270000.0,0.00706000951229524,1.4787856081994561,-0.10346162781691799,75.81932749671589,58.668426644134456,-5.027180533127606,-5.373136979142004,-8.404859025907456,-13.863259722992638,41.13096582776725,1.413398742675767,0.5299861916281046,5.064539909362793,1.120691269466029,9.008388549259557,3.0926155894144145,7.036464229311171,-6.8677405395507805,90.85261132799613,32.41663684299983,1.9719243199483814,4,-3.3134002685546946,-3.3134002685546946,-8.08650016784668,-11.908700942993164,-1.2298011779785085,0,-0.017333055365152394,-1.3874052404768644,63.73939895629883,1.3112121315696528,62.23939895629883,-1.756197396306371,58.53519821166992,-0.017333055365152394 4595,2024-04-30,63.19200134277344,64.27799987792969,63.040000915527344,63.99020004272461,17185000.0,-0.015538365848994151,-1.2464152837143303,5.800704147261633,67.36829085536674,60.9143842314122,-3.742084952724234,-4.184416061401151,-7.198367354072062,-12.698419349732106,40.873102126306705,1.2379989624023438,0.561864281283114,3.809481430053708,-0.49267379882206086,8.111636658929477,1.6584038156158272,5.960559044491589,-5.419937734374997,74.8122391149772,20.058007249834795,2.1510776144378845,4,-2.316001892089851,-2.316001892089851,-6.814601898193359,-10.706201553344727,1.04119873046875,1,-0.027456016164773223,1.4787856081994561,64.18939971923828,-1.3874052404768644,63.73939895629883,1.3112121315696528,62.23939895629883,-0.027456016164773223 4596,2024-05-01,62.77320098876953,63.1520004272461,62.4000015258789,63.06000137329102,11815000.0,-0.006627426653765922,2.1945680092693514,0.3593095109513908,63.35059631099794,62.37865583400625,-2.8879853984057178,-3.5655284704647343,-6.559275167972444,-12.107739021198839,40.3651226169628,0.7919998168945384,0.6820404449099442,3.1476009368896456,-1.3495773965523057,7.644779270331604,0.89901177016867,5.396190103610621,-4.5777572173828105,64.46627990724122,13.809349190407218,2.2485891667209783,5,-1.8972015380859446,-1.8972015380859446,-6.234901428222656,-10.268301010131836,0.6072006225586009,2,-0.010456732770534827,-1.2464152837143303,63.19200134277344,1.4787856081994561,64.18939971923828,-1.3874052404768644,63.73939895629883,-0.010456732770534827 4597,2024-05-02,62.83980178833008,63.3577995300293,62.366600036621094,63.0901985168457,8950000.0,0.0010609750420798036,1.523424298339322,0.8730697099078033,67.58071432546292,64.45462990862688,-2.481844282734073,-3.3536348453603324,-6.39335643753769,-12.005500983519838,40.30795850937467,0.9911994934082031,0.8721476419307876,2.928241729736328,-1.6252421855898973,7.481725645062561,0.6514997720732154,5.204983687399441,-4.246380663734371,19.221781803869664,-28.46938725679311,2.276741957663116,5,-1.755401611328132,-1.9638023376464915,-6.2218523025512695,-10.334901809692383,-0.2422027587890554,3,-0.0039688395798793685,2.1945680092693514,62.77320098876953,-1.2464152837143303,63.19200134277344,1.4787856081994561,64.18939971923828,-0.0039688395798793685 4598,2024-05-03,63.10760116577149,63.52799987792969,62.97679901123047,63.18560028076172,13470000.0,0.004261620339661043,-2.246144341477113,0.31150213284579736,71.16266213181049,67.08856430273872,-2.0697425863750425,-3.402132384546128,-6.458055532092068,-12.106523220009748,40.2709317457309,0.6881980895996094,1.1637761238408189,2.9460809707641644,-1.737624499434581,7.629786440962903,0.6042282356647988,5.28793370586353,-4.140081329159337,30.099977376477575,-16.921388563893778,2.341852735099369,5,-1.7720012664795064,-2.231601715087905,-6.489651679992683,-10.231000900268562,-0.50360107421875,4,-0.025008101477343225,1.523424298339322,62.83980178833008,2.1945680092693514,62.77320098876953,-1.2464152837143303,63.19200134277344,-0.025008101477343225 4599,2024-05-06,63.98199844360352,64.04440307617189,63.19079971313477,63.19079971313477,9970000.0,0.013855657031474733,-1.1577470492941628,-10.14368856066997,73.13868076171568,69.36969106206004,-2.1869578777240832,-4.063392478396111,-7.127480452347662,-12.824140681723087,40.00377873071593,0.9368019104003977,1.477165797653761,3.552908325195318,-1.3679746609650678,8.473791311355704,1.0924668321151287,6.013349818275508,-4.662825817695911,84.51389249234663,35.23515484941855,2.460441493080191,5,-2.4019985198974823,-3.105998992919936,-7.005848884582527,-10.992599487304695,-0.5667991638183665,0,-0.037529295727404266,-2.246144341477113,63.10760116577149,1.523424298339322,62.83980178833008,2.1945680092693514,62.77320098876953,-0.037529295727404266 4600,2024-05-07,63.87360000610352,64.23519897460939,63.49779891967773,64.11499786376953,11085000.0,-0.0016942021214849667,2.0610208945296424,-0.3051039497029919,77.90554870421857,71.32952229890866,-1.346387465128437,-3.7258917849393214,-6.819995735410821,-12.56595592498946,39.50623581315481,0.7374000549316619,1.900715962070457,3.177789878845225,-1.8879224423431182,8.243502200033568,0.6449337182510533,5.710646039439396,-4.223873758258179,80.64865813874654,25.164896591180025,2.5328561605941733,5,-1.9370994567871236,-2.997600555419936,-6.790901184082038,-10.824701309204109,1.4315986633300852,1,-0.01430953421689729,-1.1577470492941628,63.98199844360352,-2.246144341477113,63.10760116577149,1.523424298339322,62.83980178833008,-0.01430953421689729 4601,2024-05-08,63.665000915527344,64.31999969482422,63.62060165405274,64.08000183105469,10300000.0,-0.00326581076620458,-1.7764939273707985,1.7191574090169752,76.15139637432631,71.84595264782007,-0.3728070998382478,-3.346156834231131,-6.400822826835636,-12.213525171651398,38.93099723834541,0.6993980407714773,2.3589084180206257,2.7516307830810547,-2.436439405683032,7.939700971845134,0.1575956886990113,5.345665877463098,-3.704554263060537,66.46877782811792,5.56534875909243,2.5940350943820403,5,-0.06750106811524148,-2.789001464843757,-6.100301742553711,-10.41910171508789,1.769195556640625,2,0.008924827606124452,2.0610208945296424,63.87360000610352,-1.1577470492941628,63.98199844360352,-2.246144341477113,63.10760116577149,0.008924827606124452 4602,2024-05-09,64.65940093994139,64.65940093994139,63.37699890136719,63.65999984741211,12270000.0,0.015619257207479587,1.566341077992464,-2.408190091000977,83.86763240186204,72.92720548471962,-1.1039184840138887,-4.17286861580358,-7.1858255882687985,-13.036317196174906,38.1310692876411,1.2824020385742045,2.8003676801045145,3.5037508010864116,-1.9155333900696832,8.9230349922425,0.7941087055083642,6.213392896664459,-4.406877107130406,100.0,32.12973771818494,2.709642095578045,5,-1.0619010925292898,-3.7834014892578054,-7.2446517944335795,-11.413501739501939,2.6497955322265767,3,-0.019780562609932772,-1.7764939273707985,63.665000915527344,2.0610208945296424,63.87360000610352,-1.1577470492941628,63.98199844360352,-0.019780562609932772 4603,2024-05-10,64.78459930419922,65.19999694824219,64.37640380859375,64.88020324707031,8235000.0,0.0019362747324880303,1.2404864937787325,-0.09566123509945286,83.59646199686543,73.79133154029178,-1.1904522617249071,-4.062749857152383,-7.106847673968026,-12.98608654236314,37.98527812055352,0.8235931396484375,3.215636222130499,3.3473192214965835,-2.2170296420761844,8.911668085069344,0.5651447897102031,6.129493653282964,-4.257522921864705,79.32519332673873,6.995697796254561,2.782174431786381,5,-1.0013008117675781,-3.7228012084960938,-7.369850158691406,-11.538700103759766,3.7676010131835938,4,-0.03375802734210076,1.566341077992464,64.65940093994139,-1.7764939273707985,63.665000915527344,2.0610208945296424,63.87360000610352,-0.03375802734210076 4604,2024-05-13,63.90800094604492,64.78440093994139,63.74919891357422,64.77999877929689,8420000.0,-0.013530968279022448,1.350589223766485,9.120940068629947,75.89681185236124,74.7389449844023,-0.4000361359939859,-2.92869944921965,-6.032056032030823,-11.945537958435253,37.836821419232045,1.035400390625,3.1948535700440317,2.2119508743286147,-3.303946384464396,7.7278481331216184,-0.5459977550678872,4.969899503725117,-3.0070909184377967,29.127954667202356,-42.5154195161915,2.7579486293965023,5,-0.12470245361328125,-2.846202850341797,-6.493251800537109,-10.662101745605469,0.3803977966308594,0,-0.020404344294748022,1.2404864937787325,64.78459930419922,1.566341077992464,64.65940093994139,-1.7764939273707985,63.665000915527344,-0.020404344294748022 4605,2024-05-14,63.53340148925781,63.959999084472656,63.42839813232422,63.65999984741211,7750000.0,-0.005861542392843311,-2.1586033386597765,0.14518196413650464,72.78748603009947,75.78748828652468,0.031384115212397035,-2.303052029325059,-5.479852568134483,-11.417082363237462,37.818974822829716,0.5316009521484375,2.99216055749703,1.6030113220214872,-3.8002531633240295,7.006275807366997,-1.0986209206512711,4.304643564694246,-2.2885645079998795,8.579416097495647,-60.560859797994404,2.7016322426727553,5,0.24989700317382812,-2.4716033935546875,-6.11865234375,-10.216802597045898,0.6763992309570312,1,-0.0018604734942869738,1.350589223766485,63.90800094604492,1.2404864937787325,64.78459930419922,1.566341077992464,64.65940093994139,-0.0018604734942869738 4606,2024-05-15,63.36600112915039,63.80839920043945,63.2151985168457,63.41439819335938,9965000.0,-0.002634840197179189,-2.389696025111443,0.38228824539735023,57.58124634198933,74.67643628836093,0.32599844145712353,-1.8105210486236274,-5.1273481927132,-11.091034776520111,38.36984763665174,0.59320068359375,2.7055718805012106,1.1702709197998047,-3.946148052045473,6.286689891645082,-1.387938566122827,3.7284804057224434,-1.8047513505337207,7.597880465805503,-56.62312910170388,2.558209485922638,5,0.7223968505859375,-2.3042030334472656,-5.951251983642578,-10.049402236938477,0.5088005065917969,2,0.030603123216357275,-2.1586033386597765,63.53340148925781,1.350589223766485,63.90800094604492,1.2404864937787325,64.78459930419922,0.030603123216357275 4607,2024-05-16,62.91759872436523,63.62360000610352,62.769798278808594,63.46620178222656,9935000.0,-0.007076387917729687,-1.0227380559685306,11.33546149601803,43.55813911764175,71.6092670645644,0.8790370027799312,-1.0407276014648943,-4.481573327115889,-10.482819970535424,38.77807482858041,0.853801727294929,2.582450519784416,0.4839586257934485,-4.272010423229865,5.239927674816755,-1.8940258987182048,2.861943150305102,-1.0652491721785182,6.081825630786036,-51.872863118207604,2.3779845245116533,5,1.0672988891601634,-1.8558006286621023,-5.61094951629638,-9.600999832153313,2.7431983947753835,3,0.039998312059359886,-2.389696025111443,63.36600112915039,-2.1586033386597765,63.53340148925781,1.350589223766485,63.90800094604492,0.039998312059359886 4608,2024-05-17,64.26860046386719,64.34580230712889,62.90459823608398,62.90459823608398,14390000.0,0.02147255723188901,-1.1131989987834054,-2.486319039307971,50.54399146466335,69.0987460315586,-0.32403345401860406,-1.949306929033014,-5.6154861056989205,-11.663652715426458,40.5146734857538,1.4412040710449148,2.581804738008472,1.490640258789064,-2.6875055526130325,5.668786070191153,-0.5984326469119878,3.5797131644901086,-2.1484391199960413,74.39691279946125,19.75247695495885,2.0890729057010446,5,-0.2837028503417969,-3.2068023681640625,-6.818600654602051,-10.885700225830078,1.591400146484375,4,0.047310754962063495,-1.0227380559685306,62.91759872436523,-2.389696025111443,63.36600112915039,-2.1586033386597765,63.53340148925781,0.047310754962063495 4609,2024-05-20,63.52780151367188,64.85320281982422,63.48199844360352,64.39959716796875,14200000.0,-0.011526607781225828,-1.846588794298186,-0.6391453302196718,52.39071913857202,66.26376496870898,0.38617236611853656,-0.7887773977428552,-4.659086905866211,-10.760109294234518,42.436355810860526,1.371204376220696,2.518604422970583,0.45770130157471556,-2.97089064980684,3.8862932529562784,-1.2565946741160658,2.171997277265497,-1.1612533214510492,36.38291171688502,-15.061450883304886,1.714295975690781,5,0.4570960998535085,-2.466003417968757,-6.077801704406745,-9.348501205444343,-1.1178016662597727,0,0.07908976359947895,-1.1131989987834054,64.26860046386719,-1.0227380559685306,62.91759872436523,-2.389696025111443,63.36600112915039,0.07908976359947895 4610,2024-05-21,63.45600128173828,63.83520126342773,63.349998474121094,63.79999923706055,10095000.0,-0.0011302174830990497,1.341700956431333,0.3945855357580457,55.11384674459106,63.92625945429396,0.438633749048833,-0.32769816924700024,-4.352904369362989,-10.520472228421546,44.13242798302166,0.4852027893066335,2.3923397916071707,0.12810096740722798,-2.4635147295091286,2.7197166643235846,-1.1677068810509468,1.4239088158654027,-0.8627771890357394,32.936618377301556,-16.164066950099368,1.2958078484581768,5,0.5288963317871094,-2.3942031860351562,-5.98790168762207,-9.139001846313477,-0.8059997558593821,1,0.013117710604576782,-1.846588794298186,63.52780151367188,-1.1131989987834054,64.26860046386719,-1.0227380559685306,62.91759872436523,0.013117710604576782 4611,2024-05-22,63.06760025024414,63.64080047607422,62.8202018737793,63.52399826049805,9060000.0,-0.006120792732742131,1.3785382574082266,1.3267462878561052,51.627644554439236,60.34403858235809,0.8195681694316335,0.4402405206716651,-3.7667013535698715,-9.955508882226916,45.27624715014373,0.8205986022949219,2.1373160693848305,-0.48692016601562216,-1.7825704509416482,0.8087301189103968,-1.134745308478628,0.16090497644739088,-0.26583432909842486,14.29400606424585,-36.99220516021032,0.6478251424630103,5,0.91729736328125,-2.0058021545410156,-5.59950065612793,-8.709800720214844,-1.257598876953118,2,0.01811073301407684,1.341700956431333,63.45600128173828,-1.846588794298186,63.52780151367188,-1.1131989987834054,64.26860046386719,0.01811073301407684 4612,2024-05-23,62.76559829711914,63.3120002746582,62.60879898071289,63.20000076293945,10610000.0,-0.004788543593329919,1.1360865836983476,0.951806221895321,47.56823818647753,56.3409026034261,0.92159961772294,0.8260365996783463,-3.26817890540687,-9.47964821371319,44.5431934054883,0.7032012939453125,1.8270593481927477,-0.8152320861816378,-2.0163614019106717,0.38589722954740324,-1.4157967440461618,-0.21466742831712082,2.434398651123047,6.986234548072004,-45.039201862599505,0.6005646578645202,5,0.9654026031494141,-1.7038002014160156,-4.920848846435547,-8.255498886108398,-1.3655967712402415,3,0.017672154312499577,1.3785382574082266,63.06760025024414,1.341700956431333,63.45600128173828,-1.846588794298186,63.52780151367188,0.017672154312499577 4613,2024-05-24,63.03260040283203,63.30179977416992,62.85760116577149,63.0,9835000.0,0.004253956195063413,-1.7990000480746924,-0.07504654185254137,42.61123128233413,52.64250476231198,0.4245915004012204,0.5305705549125648,-3.34816026180593,-9.555994482705756,43.40371522190073,0.5362014770507812,1.5441801539004913,-0.512890052795413,-1.7357696713167456,0.7099895657259268,-1.1243298620560864,0.09854975646525332,2.115572586059571,18.882583193537258,-27.833947088844482,0.6114398092606695,5,0.6984004974365234,-1.9708023071289062,-5.002200126647949,-8.169000625610352,-1.4525985717773438,4,0.04169583199030602,1.1360865836983476,62.76559829711914,1.3785382574082266,63.06760025024414,1.341700956431333,63.45600128173828,0.04169583199030602 4614,2024-05-28,63.07680130004883,63.23379898071289,62.599998474121094,63.20000076293945,11870000.0,0.0007012386754523536,5.64375399872041,-3.7790779311958813,43.73625806823071,49.41459054432656,0.2794754055325015,0.4202913586149606,-3.206045020230526,-9.40380223246558,41.845762425883294,0.6338005065917969,1.0582896470532646,-0.4130592346191406,-1.6136267135354956,0.7875082442972143,-1.013342974077318,0.18722450483903685,2.020584208679196,38.601177883947464,-3.6652353701208327,0.6002837394581768,5,0.6497993469238281,-1.8066024780273438,-5.130851745605469,-8.187801361083984,-0.3268013000488281,1,0.044123976690945144,-1.7990000480746924,63.03260040283203,1.1360865836983476,62.76559829711914,1.3785382574082266,63.06760025024414,0.044123976690945144 4615,2024-05-29,61.45700073242188,62.80939865112305,61.40280151367188,62.80599975585938,16870000.0,-0.02567981467420566,1.0749379596752069,10.949715135001238,35.794441608419135,46.99383446281876,1.7587112663583753,2.006310012569564,-1.4259602666353146,-7.590824825884816,40.1462230285085,1.673999786376946,0.5031293922378666,-1.9461097717285085,-3.4497725496282996,-0.44244699382871744,-2.697941160678404,-1.194278382778613,3.540489294921862,2.421771397598009,-35.26372923154734,0.7518313889498938,5,1.6710014343261648,0.06439781188964133,-3.5110511779785227,-6.1672019958496165,-1.947002410888679,2,0.01550676251090577,5.64375399872041,63.07680130004883,-1.7990000480746924,63.03260040283203,1.1360865836983476,62.76559829711914,0.01550676251090577 4616,2024-05-30,62.1167984008789,62.1598014831543,61.10540008544922,61.614601135253906,10735000.0,0.010735923663598879,2.5851589556013854,-0.372274002352723,32.90573389154311,45.810233882141134,1.0092083515261763,1.364788305954967,-1.9299956247767938,-8.049198427372382,38.88370997122625,1.0544013977050781,0.09197344119131401,-1.2534919738769617,-2.841342419067253,0.3343584713133225,-2.0474171964721037,-0.45956675128181956,2.6650103156445297,45.83514133533377,15.369740164975763,0.7939252225951438,5,0.8625030517578196,-0.3509998321533132,-3.9927988052368093,-6.300598144531243,-4.636798858642571,3,0.008583879702860786,1.0749379596752069,61.45700073242188,5.64375399872041,63.07680130004883,-1.7990000480746924,63.03260040283203,0.008583879702860786 4617,2024-05-31,62.59040069580078,62.59040069580078,61.187400817871094,62.52180099487305,15065000.0,0.007624383534151624,39.90396485569705,0.13659911278561204,35.90826195135672,44.18404171399595,0.541227969576255,0.9186427872776619,-2.301946183597593,-8.324111052098331,37.598317132657535,1.4029998779296875,-0.2628798774751999,-0.7674196243286104,-2.3765859758840833,0.8417467272268624,-1.5720028001063469,0.037163551449125976,1.897295330236716,67.61067295618238,41.53596663164674,0.804583175777736,5,0.3889007568359375,-0.46810150146484375,-4.5063018798828125,-6.774200439453125,-4.290401458740234,4,-0.0124683547929757,2.5851589556013854,62.1167984008789,1.0749379596752069,61.45700073242188,5.64375399872041,63.07680130004883,-0.0124683547929757 4618,2024-06-03,61.52939987182617,63.03900146484375,60.59280014038086,62.7775993347168,16625000.0,-0.01695149435344312,1.7625027463177803,-18.19540677306345,35.07743014438758,42.260342936864355,1.3106390920589917,1.9556116854175514,-1.155961403336832,-7.067171188340296,35.98299598294174,2.4462013244628906,-0.40606786956372076,-1.7495103836059585,-3.5533485950757324,0.054327827863815514,-2.651429489340842,-0.847591277871075,2.687712478964258,35.46384485831737,9.371544128078607,0.9019191057348854,6,0.684600830078125,1.3669986724853516,-1.6107006072998047,-4.496099472045898,-3.979400634765625,0,-0.002103032797602933,39.90396485569705,62.59040069580078,2.5851589556013854,62.1167984008789,1.0749379596752069,61.45700073242188,-0.002103032797602933 4619,2024-06-04,61.5807991027832,62.25659942626953,61.26620101928711,62.25659942626953,20615000.0,0.0008353605116269147,1.931038570307693,0.5414201364269823,37.23223546068297,40.27349723865235,1.0661280775754705,1.8077829804504688,-1.1052364302455686,-6.924494776439559,34.080030245656104,0.9903984069824219,-0.4009600481828173,-1.5780511856079116,-3.5005859140706406,0.3444835428548103,-2.5393185498392796,-0.6167838213765506,2.2738820269662696,40.38911076214372,11.582471625354348,0.9612673642313618,6,0.5360012054443359,1.3155994415283203,-1.1190986633300781,-4.004497528076172,-3.9108009338378906,1,-1.29467584073506e-05,1.7625027463177803,61.52939987182617,39.90396485569705,62.59040069580078,2.5851589556013854,62.1167984008789,-1.29467584073506e-05 4620,2024-06-05,62.95959854125977,63.22140121459961,61.639198303222656,61.88000106811523,11740000.0,0.022390086821953092,-1.0269022137516493,-1.597509553672752,47.70601625960245,39.83776076144825,-0.4363812914882672,0.37629054526913563,-2.377582190361622,-8.109312240080449,32.282281653571395,1.6406021118164062,-0.5283224283571073,-0.15355167388915447,-2.0477938154199578,1.7406904676416417,-1.1006727446545526,0.7935693968762436,0.5688944895528394,90.04022801681128,56.13214942129154,0.9471210707653994,6,-1.0071983337402415,-0.06319999694824929,-2.083599090576186,-4.968997955322273,-6.34959793090821,2,-0.003329095898259471,1.931038570307693,61.5807991027832,1.7625027463177803,61.52939987182617,39.90396485569705,62.59040069580078,-0.003329095898259471 4621,2024-06-06,64.23320007324219,64.41780090332031,63.06179809570313,63.45000076293945,12780000.0,0.02022886996567763,1.3533524222512663,0.7254549309211593,56.793209882622726,40.8627576165755,-1.70673630478705,-0.8986337537692535,-3.5613212287211127,-9.178065206641435,30.646666606004537,1.4582023620605398,-0.5950777266694729,1.091639900207518,-0.8538032562363753,3.0370830566514044,0.11891832198557495,2.0643614784294613,-3.640399932861328,95.17383547039447,55.360498503821276,0.9727215782219447,6,-1.7278995513916016,-1.336801528930664,-3.357200622558601,-6.2425994873046875,-6.493198394775391,3,-0.07353209471617994,-1.0269022137516493,62.95959854125977,1.931038570307693,61.5807991027832,1.7625027463177803,61.52939987182617,-0.07353209471617994 4622,2024-06-07,63.38040161132813,64.79979705810547,63.26900100708008,64.53340148925781,14230000.0,-0.0132765993433559,-1.2253159502908573,-1.4721666155247315,45.164951818967936,41.14650434286815,-0.8465840744546682,-0.15448837353167022,-2.606039713148057,-8.129068034860254,28.87111661127256,1.5307960510253906,-0.7049012721132826,0.30279140472412536,-1.512289905959456,2.1178727154077066,-0.6047492506176653,1.210332060065916,-2.7111014556884854,66.26107709284872,29.54909122727345,0.9075406553417895,6,-0.684103012084968,-0.48400306701660867,-2.5044021606445455,-5.389801025390632,-8.090400695800788,4,-0.09309505650145977,1.3533524222512663,64.23320007324219,-1.0269022137516493,62.95959854125977,1.931038570307693,61.5807991027832,-0.09309505650145977 4623,2024-06-10,62.59759902954102,63.52619934082031,62.41999816894531,63.38019943237305,10355000.0,-0.012350861810367486,1.0588143414980475,0.6787515053663811,44.959349761555806,41.28240341990427,-0.1474851766627836,0.48071533575612335,-1.7169762745447272,-7.1591638196727985,26.50107010481725,1.106201171875,-0.7836111270698183,-0.3706611633300696,-2.0075015871244446,1.2661792604643125,-1.1890813752272607,0.44775904856712145,-1.7630789978027437,37.678274359259674,0.8864659594552506,0.8184202118971909,6,0.09869956970214133,0.2987995147705007,-1.6173992156982564,-4.606998443603523,-9.217597961425795,0,-0.06865438705488291,-1.2253159502908573,63.38040161132813,1.3533524222512663,64.23320007324219,-1.0269022137516493,62.95959854125977,-0.06865438705488291 4624,2024-06-11,62.60400009155274,62.66659927368164,61.63579940795898,62.325599670410156,9725000.0,0.00010225730876189942,4.108042457065658,-0.3557376409916576,45.350155579825824,42.344149416727234,-0.2548011235185399,0.39169522011020774,-1.5956568380531095,-6.980480008576912,24.496464290675934,1.0307998657226634,-0.8086437803381159,-0.29906005859374574,-1.8812619253076193,1.283141808120135,-1.0901609919506825,0.492040874763191,-1.6108689787597754,30.600550020918536,-6.403014941593103,0.7911009333569392,6,0.09229850769042258,0.29239845275878196,-1.4982004165649556,-4.6133995056152415,-9.063999176025398,1,-0.08072967936715181,1.0588143414980475,62.59759902954102,-1.2253159502908573,63.38040161132813,1.3533524222512663,64.23320007324219,-0.08072967936715181 4625,2024-06-12,63.415199279785156,63.85380172729492,62.480201721191406,62.75019836425781,17000000.0,0.012957625503899228,-1.2798450054134138,2.388649100450741,51.813356842501186,44.44499641127813,-0.8482177387111065,-0.4519870362110865,-2.283156224847154,-7.6037600743485285,23.02330119376418,1.3736000061035156,-0.7982356376689452,0.5180492401123047,-1.05509583263742,2.0911943128620223,-0.26852329626255766,1.304621776487167,-2.269801529179688,56.23897576990279,15.686873769024366,0.7865725363748588,6,-0.7189006805419922,-0.5188007354736328,-2.1871995925903462,-5.064298629760749,-9.855197906494134,2,-0.09059659476101722,4.108042457065658,62.60400009155274,1.0588143414980475,62.59759902954102,-1.2253159502908573,63.38040161132813,-0.09059659476101722 4626,2024-06-13,65.30519866943361,65.87059783935547,63.76559829711914,63.76559829711914,24240000.0,0.029803570928001788,-1.734475231480908,2.315185342404482,61.365504191337145,47.27357888238707,-2.5014321667422195,-2.3075678649191076,-4.020842734692266,-9.28987658124592,22.087793093144313,2.4553985595703125,-0.7532751220736316,2.311088752746599,0.4111672447401844,4.211010260753007,1.3611279987433988,3.2610495067497993,-4.0136249465281395,86.6487347843989,40.121963895867644,0.9499607540032038,6,-2.073499679565444,-2.073499679565444,-3.898948669433615,-6.741199493408224,-12.755199432373061,3,-0.13314710369531224,-1.2798450054134138,63.415199279785156,4.108042457065658,62.60400009155274,1.0588143414980475,62.59759902954102,-0.13314710369531224 4627,2024-06-14,65.43419647216797,65.50599670410156,64.74579620361328,65.39980316162111,13975000.0,0.0019753067958239168,7.541877411058723,0.022339115503822355,60.88231287954585,50.14078807518243,-2.4413494217750014,-2.3593254279706386,-3.9673882458370713,-9.21115603717682,21.59573053733803,0.7602005004882812,-0.481237924612266,2.3142566680908203,0.12444348340054034,4.5040698527811,1.2193500757456803,3.4091632604359603,-3.8678813022754994,89.69487274879361,38.032517635031496,1.0949065923451407,6,-1.8657970428466797,-2.2024974822998047,-3.1974468231201243,-6.870197296142585,-13.654197692871087,4,-0.1175867544575695,-1.734475231480908,65.30519866943361,-1.2798450054134138,63.415199279785156,4.108042457065658,62.60400009155274,-0.1175867544575695 4628,2024-06-17,67.30919647216797,67.68080139160156,65.90000152587889,66.53240203857422,21200000.0,0.02865474172663718,1.3431511318576708,22.585625554578986,66.44900645953271,53.38709596394351,-3.811036874315775,-4.210738661931316,-5.666231034185408,-10.869570895495585,20.99886706061441,2.2466049194335938,-0.16527472198034587,4.037226867675784,1.1885604247769521,6.885893310574616,2.612893646226368,5.4615600891252,-5.484624342107722,93.85269152203531,38.863594710353404,1.424333221449416,6,-2.6508960723876953,-3.172395706176758,-5.072446823120124,-8.745197296142585,-16.48919677734375,0,-0.17856691487337106,7.541877411058723,65.43419647216797,-1.734475231480908,65.30519866943361,-1.2798450054134138,63.415199279785156,-0.17856691487337106 4629,2024-06-18,68.55220031738281,69.26139831542969,67.40000152587889,68.69999694824219,34735000.0,0.018467073005823398,1.9299507625795829,-0.1902647913883869,78.4071526318362,56.79833333863614,-4.426663064307206,-5.331369234046342,-6.731836566349472,-11.879208340534205,20.29321030760219,1.9522018432617188,0.15320861453075452,5.029010772705078,1.3269790506587782,8.731042494751385,3.177994911681921,6.880026633728228,-6.2591298463992615,89.541698309566,26.75053644049538,1.8510158610231533,6,-3.1036014556884766,-3.625101089477539,-6.12965202331543,-9.80240249633789,-18.722198486328125,1,-0.22132330076968165,1.3431511318576708,67.30919647216797,7.541877411058723,65.43419647216797,-1.734475231480908,65.30519866943361,-0.22132330076968165 4630,2024-06-20,64.28839874267578,68.91159820556639,63.7599983215332,68.91159820556639,42465000.0,-0.062197880665631367,1.2285864693418254,31.280817674994744,56.74728246440467,56.79323029216748,0.0507924562291322,-1.0561588954315084,-2.333578305781181,-7.409089074230835,18.823614675260693,5.151599884033189,0.48999779563822443,0.7235893249511705,-2.993945829444641,4.441124479346989,-1.1351782522467317,2.5823569021490798,-1.2984954872476138,9.604835527844017,-53.045476216817086,1.858767577197909,6,1.1602001190185547,0.6387004852294922,-1.8658504486083984,-5.538600921630859,-13.31839752197265,3,-0.16719031796344086,1.9299507625795829,68.55220031738281,1.3431511318576708,67.30919647216797,7.541877411058723,65.43419647216797,-0.16719031796344086 4631,2024-06-21,64.20980072021484,64.66680145263672,63.86420059204102,64.50399780273439,29525000.0,-0.0012225848519814564,1.589852164600723,0.06363495343019476,55.15817816854517,57.903588775453834,0.14049698104892627,-0.9355697442795474,-2.1436362331164958,-7.14753395455331,17.872532063522616,0.802600860595696,0.8250964702051391,0.5878812789917021,-3.132585215334899,4.308347773318303,-1.2723519681716056,2.4481145261550026,-0.592747958786525,8.176144239296775,-51.622362912783615,1.8602332471633012,6,1.2387981414794922,0.7172985076904297,-1.787252426147461,-5.460002899169922,-11.639801025390625,4,-0.1658594050669745,1.2285864693418254,64.28839874267578,1.9299507625795829,68.55220031738281,1.3431511318576708,67.30919647216797,-0.1658594050669745 4632,2024-06-24,63.87480163574219,64.45999908447266,63.28419876098633,64.29499816894531,20645000.0,-0.005217257812905607,2.1346384623207566,1.4282824615543512,57.83294005115854,59.33398769652081,0.6179901467774016,-0.5409457672825653,-1.715009104505853,-6.634378700157697,16.98419265329887,1.1758003234863281,0.9757339908683562,0.19742202758789062,-3.502308655166047,3.8971527103418353,-1.6524433137890782,2.0472873689648594,5.3865966796875,9.880929511828231,-50.80654904504597,1.8498653413769712,6,1.5737972259521484,1.052297592163086,-1.299703598022461,-5.125003814697266,-9.554801940917969,0,-0.17729686994980287,1.589852164600723,64.20980072021484,1.2285864693418254,64.28839874267578,1.9299507625795829,68.55220031738281,-0.17729686994980287 4633,2024-06-25,65.66079711914061,65.79540252685547,64.27999877929689,64.32599639892578,24055000.0,0.027960877179445287,-1.1242052691524342,-3.1766105018519526,62.21117752593574,61.207434579421914,-0.7686247897116658,-2.234512386730387,-3.3633576441822868,-8.226667545566599,16.246818557670597,1.9206008911132812,0.9766623776825583,1.8520076751708814,-1.9369198982396938,5.640935248581457,-0.042456111534406205,3.746471461876169,3.4810572052002158,39.76106764559258,-22.5235042768688,1.8944637867052867,6,0.21000289916993609,-0.7336978912353374,-3.137449264526353,-6.910999298095689,-12.200798034667955,1,-0.21140161175103023,2.1346384623207566,63.87480163574219,1.589852164600723,64.20980072021484,1.2285864693418254,64.28839874267578,-0.21140161175103023 4634,2024-06-26,65.86000061035156,66.30999755859375,62.75,65.80999755859375,27266300.0,0.003033826879218271,6.494755778281052,0.03746106141579303,59.34022627650606,62.04375340542245,-0.5111459436749186,-2.334189712482541,-3.406240887599644,-8.239657660676158,15.46948219389049,3.55999755859375,1.194692095957052,1.9120512008666992,-1.9670484893034654,5.791150891036864,-0.027498644218383106,3.8516010459517815,3.164700602722178,50.47392748754675,-7.956886883760156,1.9395498450850819,6,0.14569854736328125,-0.9329013824462891,-3.3366527557373047,-7.110202789306641,-13.290000915527344,2,-0.22836320644010788,-1.1242052691524342,65.66079711914061,2.1346384623207566,63.87480163574219,1.589852164600723,64.20980072021484,-0.22836320644010788 4635,2024-06-27,62.40999984741211,65.88999938964844,61.84000015258789,65.87999725341797,28454200.0,-0.05238385561747472,1.3209153520176897,-69.39571254195911,44.85053169975195,60.20875646191299,3.1081248304059415,1.2552240550797364,0.15953872587559204,-4.634471359699887,15.734654414675104,4.049999237060547,1.4099483731439904,-1.585599517822267,-5.357804557956882,2.1866055223123553,-3.471702037889571,0.3005030022450441,6.363713317138675,12.751678425100893,-39.33642645583362,1.8861025200673103,6,3.1406993865966797,2.517099380493164,0.11334800720214844,-3.6602020263671875,-10.229999542236328,3,-0.20157022988486772,6.494755778281052,65.86000061035156,-1.1242052691524342,65.66079711914061,2.1346384623207566,63.87480163574219,-0.20157022988486772 4636,2024-06-28,62.6500015258789,63.77000045776367,61.56999969482422,62.02999877929688,22128100.0,0.0038455644777051212,-1.857142149407236,-0.17867527667568814,47.86307806935734,58.76217481633649,2.7400167893337724,1.1143500945497067,0.06587596375558036,-4.712666344859322,16.244240041877696,2.200000762939453,1.6449668216039157,-1.372257995605473,-5.095776332110411,2.351260340899465,-3.234017163857949,0.489501172646996,5.707688857954118,22.78485902514306,-26.374031457076587,1.861759168252469,6,2.765697479248054,2.2770977020263743,-0.12665367126464133,-3.9002037048339773,-8.569999694824212,4,-0.18643256218199922,1.3209153520176897,62.40999984741211,6.494755778281052,65.86000061035156,-1.1242052691524342,65.66079711914061,-0.18643256218199922 4637,2024-07-01,61.81000137329102,62.7599983215332,60.25,62.68999862670898,19650600.0,-0.013407823338055236,3.9215815338125406,-1.4193441210853477,47.70342217503931,56.67933211805945,3.3658123618906686,1.9951809398675238,1.0422410882245785,-3.7194950533895224,16.543386415272927,2.509998321533203,1.7388924263700716,-2.1732381820678626,-5.975459473927934,1.6289831097922018,-4.074348827997902,-0.27212753613783036,6.004673755421287,25.74260728997766,-23.84121167551717,1.9011106459300338,7,2.945697784423821,2.945697784423821,0.7133464813232351,-3.060203552246101,-8.180000305175795,0,-0.14949039755982818,-1.857142149407236,62.6500015258789,1.3209153520176897,62.40999984741211,6.494755778281052,65.86000061035156,-0.14949039755982818 4638,2024-07-02,61.4000015258789,62.31999969482422,60.459999084472656,61.540000915527344,18369200.0,-0.006633228252754697,1.1882399404008581,0.15909071205015674,46.56996107447401,53.141866389463644,3.1843068608887606,2.5244177464160558,1.6117086200830855,-3.214395447013736,17.414302849945496,1.8600006103515625,1.5405295970642143,-2.576768112182627,-6.396968283327617,1.2434320589623553,-4.486868197755122,-0.6666680266101324,5.658206089962185,18.97693051456876,-31.644611909815755,1.9101000855724914,7,3.180797576904304,3.3556976318359446,0.9963979721069407,-2.101203918457024,-7.08000183105468,1,-0.1153094732102018,3.9215815338125406,61.81000137329102,-1.857142149407236,62.6500015258789,1.3209153520176897,62.40999984741211,-0.1153094732102018 4639,2024-07-03,61.58000183105469,62.81000137329102,60.84000015258789,61.04999923706055,12651800.0,0.002931600988640426,-3.1473676602272103,-3.7857493188008977,44.576711942087385,51.78958077587283,2.135906375893768,2.471046487433483,1.5867937563319003,-3.282431147290538,18.240369517923334,1.970001220703132,1.3260919556667687,-2.3967279434204087,-6.217033400598211,1.423577513757401,-4.306880672009314,-0.4865752148315039,4.797385023202281,23.581595301158206,-25.241740073187767,1.9101527285889044,7,1.6999969482421875,3.1756973266601562,0.8163976669311523,-1.9594039916992188,-6.030002593994141,2,-0.13186103451018616,1.1882399404008581,61.4000015258789,3.9215815338125406,61.81000137329102,-1.857142149407236,62.6500015258789,-0.13186103451018616 4640,2024-07-05,62.75,62.959999084472656,61.20000076293945,61.56000137329102,12845000.0,0.018999644919712955,1.1863376700920032,2.2452694386664325,42.11338972945117,50.34015983819572,0.8099078737351704,1.3539587705524099,0.5688477829930179,-4.338231185054852,18.276568483572184,1.7599983215332031,0.8546330791787398,-1.216249847412108,-5.04943181271274,2.616932117888531,-3.1328408300624204,0.7003411352382116,3.014648168831272,71.02271803647153,25.869358385210795,1.9165909826503194,7,0.529998779296875,2.0056991577148438,-0.2516002655029297,-2.970102310180664,-7.200000762939453,4,-0.16223108056057023,-3.1473676602272103,61.58000183105469,1.1882399404008581,61.4000015258789,3.9215815338125406,61.81000137329102,-0.16223108056057023 4641,2024-07-08,59.5099983215332,62.65999984741211,59.040000915527344,62.459999084472656,24496600.0,-0.05163349288393304,1.161191915580238,-2.478995098589216,34.66076431024787,47.765473644761194,3.7024900487049592,4.450127348117434,3.9188052153875503,-0.9920938879660639,17.836607376265857,3.7099990844726562,-0.025444303511960698,-4.2200914382934585,-8.535658910894426,0.0954760343075094,-6.377875174593939,-2.062307701992978,5.703185030414943,11.989735345522206,-26.39221041382686,2.157783736300483,7,3.1650009155273438,4.6407012939453125,2.814702033996582,0.2698993682861328,-3.9599990844726562,0,-0.1231725461787675,1.1863376700920032,62.75,-3.1473676602272103,61.58000183105469,1.1882399404008581,61.4000015258789,-0.1231725461787675 4642,2024-07-09,57.47999954223633,60.15999984741211,57.349998474121094,59.63000106811523,25093400.0,-0.03411189441358686,-1.3319478036241152,0.7288138880806881,24.752395306803663,43.603386731524296,5.285856496446669,6.34049851939487,5.918022303549215,1.1362165169322793,17.36752553085903,2.8100013732910156,-0.3870728686638074,-5.955070114135744,-11.098593197089812,-0.8115470311816679,-8.526831655612781,-3.3833085726587058,6.992401917341326,2.3173093399554476,-27.848018873439603,2.5717615414770374,7,4.349998474121094,5.8256988525390625,4.892550468444824,2.6559982299804688,-1.9300003051757812,1,-0.05915096969830913,1.161191915580238,59.5099983215332,1.1863376700920032,62.75,-3.1473676602272103,61.58000183105469,-0.05915096969830913 4643,2024-07-10,58.29999923706055,58.63000106811523,56.81999969482422,57.43000030517578,20298400.0,0.01426582639795737,1.3660108556625845,-0.40465037880804233,23.080877172493146,39.57457016441176,3.701137692551413,5.462068340891413,5.027777852248001,0.41357259245801004,17.771501768990404,1.8100013732910085,-0.7234748017946941,-4.920190429687501,-10.547367230663554,0.7069863712885507,-7.733778830175524,-2.106602029199479,5.175265804553192,24.10422946835292,1.3897307352051271,2.8135884004880243,7,3.0550003051757812,4.740699768066406,4.250801086425781,1.83599853515625,-2.75,2,-0.08010288559277823,-1.3319478036241152,57.47999954223633,1.161191915580238,59.5099983215332,1.1863376700920032,62.75,-0.08010288559277823 4644,2024-07-11,57.54999923706055,58.5,57.36999893188477,58.0,13326300.0,-0.01286449416491986,-1.7901213636813493,-0.5172428912809944,28.30353683973665,37.73601517996562,3.5183972984472547,6.128218524902813,5.682862646444562,1.2582548911715463,18.88642758101638,1.1300010681152273,-1.1336619845253821,-5.417490386962889,-11.588791328790066,0.7538105548642804,-8.503140857876474,-2.3318399160493044,4.8604233490668705,11.889244540757621,-11.967856325033404,3.0856504709135852,7,2.7450008392333984,5.490699768066406,5.005200386047363,3.511798858642578,-2.0,3,-0.056125101391075294,1.3660108556625845,58.29999923706055,-1.3319478036241152,57.47999954223633,1.161191915580238,59.5099983215332,-0.056125101391075294 4645,2024-07-12,57.66999816894531,58.66999816894531,57.43000030517578,57.7599983215332,14046500.0,0.0020851248214699414,-3.3509011450867012,0.2,28.99897443033845,35.64000366451907,2.9673713401605397,5.855973571737337,5.499540011062152,1.2408468114989972,19.224595297309747,1.2399978637695312,-1.8333351091751524,-5.010231399536131,-11.613518343968067,1.5930555448958046,-8.311874871752096,-1.708587927320167,3.845956754573592,14.554768012196579,-10.819660823897163,3.301643472215968,7,2.220001220703125,5.370700836181641,4.836601257324219,3.3917999267578125,-2.1199989318847656,4,-0.036760863519957,-1.7901213636813493,57.54999923706055,1.3660108556625845,58.29999923706055,-1.3319478036241152,57.47999954223633,-0.036760863519957 4646,2024-07-15,56.61000061035156,57.79999923706055,56.47999954223633,57.75,15192400.0,-0.018380398686479338,1.1290354336764516,12.666638409697791,27.708765246900057,33.41837511694804,3.44251028475653,6.5678872342606525,6.496092257095071,2.4041345513578065,18.63048776487194,1.3199996948242188,-2.569399383308557,-5.635469055175783,-12.643630253960694,1.3726921436091288,-9.139549654568242,-2.1313884557833234,4.15460147657619,3.5326374275674053,-22.818394714534342,3.5040805993924558,7,3.1099987030029297,6.260698318481445,5.814398765563965,4.4517974853515625,-1.0600013732910156,0,,-3.3509011450867012,57.66999816894531,-1.7901213636813493,57.54999923706055,1.3660108556625845,58.29999923706055, 4647,2024-07-16,57.7400016784668,57.91999816894531,56.22999954223633,56.7599983215332,14404300.0,0.019961156260941637,1.5223929035049761,-0.8596525277402257,24.676472044574794,30.985765224737015,1.8712475439080123,5.093022973816559,5.312321411331055,1.3884665644803107,18.03783098698528,1.6899986267089844,-2.7784868967671343,-4.120758247375491,-11.235816667856923,2.994300173105941,-7.678287457616207,-0.563229037134775,2.2533719504165006,61.88536828265047,35.692657124077456,3.5575292102407143,7,1.8549976348876953,5.005697250366211,4.960847854614258,3.321796417236328,-2.19000244140625,1,,1.1290354336764516,56.61000061035156,-3.3509011450867012,57.66999816894531,-1.7901213636813493,57.54999923706055, 4648,2024-07-17,55.290000915527344,57.38999938964844,55.099998474121094,56.91999816894531,17208200.0,-0.04243160186559436,-1.278605454441935,-1.6632568060972666,20.458356468865333,28.305947949934566,3.758662840157811,6.952885004057904,7.670341262166318,3.9212276997498847,16.639364619124535,2.640003204345703,-3.1692235809777003,-5.969799232482913,-13.176968581686353,1.2373701167205269,-9.573383907084633,-2.366214557881193,3.9506978960265613,5.322197693229927,-17.063840319952202,3.6035846746017217,7,3.7399978637695312,6.890697479248047,7.50634765625,5.771797180175781,0.2599983215332031,2,,1.5223929035049761,57.7400016784668,1.1290354336764516,56.61000061035156,-3.3509011450867012,57.66999816894531, 4649,2024-07-18,53.38000106811523,54.54999923706055,52.63000106811523,53.47999954223633,29138100.0,-0.03454512236905616,-1.3999999999999875,0.061348860503545245,22.385322256789095,26.113940452972116,4.898275767648229,8.082326559682379,9.436080634768196,5.897542320989523,14.903897280168465,2.6599998474121165,-3.5862215354333955,-7.121189117431648,-14.290318543251509,0.047940308388206176,-10.705753830341571,-3.5366244045217172,5.032557675952113,12.41722450325227,-10.725351316209009,3.584564712909928,7,4.264999389648445,7.565698623657234,9.416347503662116,7.681797027587898,2.1699981689453196,3,,-1.278605454441935,55.290000915527344,1.5223929035049761,57.7400016784668,1.1290354336764516,56.61000061035156, 4650,2024-07-19,53.540000915527344,54.0,52.95000076293945,53.91999816894531,15629900.0,0.002997374376368933,2.8888794698992637,3.800030518043523,22.003680116818444,24.70759776481329,3.681608623291851,7.4581812137670624,9.134199726543784,5.801076284664113,15.587971478276286,1.0499992370605469,-3.9903900452905106,-6.423769378662108,-13.997571650413775,1.150032893089552,-10.210670514537938,-2.636868242786278,3.8499984741210938,17.202274974202215,-5.738292733622071,3.7869011358758313,7,2.854999542236328,7.405698776245117,9.25634765625,7.521797180175781,2.009998321533203,4,,-1.3999999999999875,53.38000106811523,-1.278605454441935,55.290000915527344,1.5223929035049761,57.7400016784668, 4651,2024-07-22,53.56000137329102,54.02999877929688,52.97999954223633,53.47999954223633,13869100.0,0.00037356102767405197,1.0588288092869338,-0.2105326560523808,23.300965600065652,24.546327797397957,3.049533537904054,6.956056557893582,8.976350135936507,5.850228141638844,16.301193973997,1.049999237060554,-4.418143863886648,-5.871278953552242,-13.681937726928957,1.9393798198244738,-9.7766083402406,-1.965949566863884,2.877998352050774,17.580355668434365,-4.798989563094196,3.905329386688358,7,2.0899982452392507,7.385698318481438,9.236347198486321,7.501796722412102,1.9899978637695241,0,,2.8888794698992637,53.540000915527344,-1.3999999999999875,53.38000106811523,-1.278605454441935,55.290000915527344, 4652,2024-07-23,52.54999923706055,54.72000122070313,52.34000015258789,53.88999938964844,17558000.0,-0.018857395637299934,-1.7045492475719293,-16.7496185390029,22.42989810123146,24.47399678947999,3.672918919040967,7.4564263204562735,9.801867286228642,6.915755353616234,17.212101205739387,2.3800010681152415,-4.975320328180487,-6.315040969848631,-14.406296094625802,1.776214154928546,-10.36066853223722,-2.2694134074600427,3.1264007568359347,4.15839834056867,-17.880862288893137,4.045627562388588,7,2.9549999237060547,8.250699996948242,10.681699752807617,8.847099304199219,3.0,1,,1.0588288092869338,53.56000137329102,2.8888794698992637,53.540000915527344,-1.3999999999999875,53.38000106811523, 4653,2024-07-24,51.77999877929688,52.4900016784668,51.459999084472656,52.040000915527344,39208200.0,-0.01465272062688494,-1.288890772686814,0.19403142285344485,20.552874365325195,23.61281207010094,3.822804470365284,7.518679103653447,10.370595469706068,7.731922282184549,17.70354494588336,1.0900001525878906,-5.155496613951556,-6.391001510620107,-14.408831864090253,1.6268288428500384,-10.39991668735518,-2.3820863338850344,3.2291212463378827,9.81593512678614,-11.531356743313442,4.008915176735073,7,3.2849998474121023,8.58069992065429,11.620050430297844,9.617099761962884,3.7700004577636648,2,,-1.7045492475719293,52.54999923706055,1.0588288092869338,53.56000137329102,2.8888794698992637,53.540000915527344, 4654,2024-07-25,50.81999969482422,51.599998474121094,49.52999877929688,50.5099983215332,40764300.0,-0.018539959581005183,1.2139046814725887,-1.1923031779101825,13.694461096821868,21.912310588599098,4.165841659320925,7.68833133099637,11.142276917076678,8.732970952526728,19.273894964816563,2.25,-4.993191287612987,-6.599000549316408,-14.39863643063319,1.200635332000374,-10.498818489974795,-2.6991826086580204,3.9000015258789134,24.855497277527412,9.387323046934554,3.8998179406583895,7,2.904998779296875,8.575698852539062,13.577550888061523,11.482200622558594,4.729999542236328,3,,-1.288890772686814,51.77999877929688,-1.7045492475719293,52.54999923706055,1.0588288092869338,53.56000137329102, 4655,2024-07-26,49.83000183105469,51.59000015258789,49.40999984741211,51.2400016784668,24611100.0,-0.019480477562268783,1.0663541382296524,-4.548366455423614,15.867422827014266,20.596605875278456,4.3882554860516265,8.102988782714107,11.94064688807336,9.748612701014373,21.405004883089106,2.1800003051757812,-4.913517749086225,-6.959998512268065,-15.08705561936705,1.1670585948309196,-11.023527065817554,-2.8964699587185763,3.851998901367196,7.909639830888972,-7.668122355522652,4.063528553549491,7,3.8349971771240234,9.330797195434563,15.357847213745117,13.262496948242188,5.719997406005859,4,,1.2139046814725887,50.81999969482422,-1.288890772686814,51.77999877929688,-1.7045492475719293,52.54999923706055, 4656,2024-07-29,50.97000122070313,51.290000915527344,49.59000015258789,49.90999984741211,16035300.0,0.022877771377844525,1.0,-0.7517741049664167,25.50790164910356,20.688986942448317,2.6419133702755317,6.369663165895652,10.623712185730433,8.644011046591778,23.786764788646973,1.7000007629394531,-4.998759516258723,-5.235999107360833,-13.268101504695359,2.7961032899736935,-9.252050306028096,-1.2199479086935696,1.8575993347167952,29.378549337816235,11.622622699774407,4.016051198667263,7,2.4299983978271413,6.889997482299798,14.217847824096673,12.122497558593743,4.579998016357415,0,,1.0663541382296524,49.83000183105469,1.2139046814725887,50.81999969482422,-1.288890772686814,51.77999877929688, 4657,2024-07-30,52.56999969482422,52.7599983215332,51.099998474121094,51.18000030517578,23648500.0,0.03139098363354953,-1.1419310697866727,1.3113184800250386,29.63752231679895,21.708894258885387,0.2586241244483958,4.260364874939313,8.87617805946266,7.095840485904063,25.571551295780303,1.789997100830071,-5.098864737018992,-3.1740005493164034,-10.90624974500571,4.558248646372903,-7.040125147161056,0.6921240485282496,-3.1599998474121094,94.32839661937959,74.17918601644027,3.8661245978446535,7,-0.5049991607666016,5.289999008178711,12.617849349975586,10.522499084472656,2.979999542236328,1,,1.0,50.97000122070313,1.0663541382296524,49.83000183105469,1.2139046814725887,50.81999969482422, 4658,2024-07-31,54.31999969482422,54.5099983215332,52.79999923706055,53.5,23028900.0,0.03328894826248785,1.8500057220604504,0.58992809704155,39.283342981879066,23.586452117228717,-1.8365760549007675,2.0582820021213877,6.95238220718403,5.408345149046504,27.05607536147569,1.9399986267089844,-5.057302427232422,-1.070000457763669,-8.34682125698886,6.206820341461523,-4.708410857376265,2.568409941848927,-4.842999877929685,96.27453561656746,71.9789970628789,3.6384103996125954,7,-2.2549991607666016,3.539999008178711,10.867849349975586,8.772499084472656,1.2299995422363281,2,,-1.1419310697866727,52.56999969482422,1.0,50.97000122070313,1.0663541382296524,49.83000183105469, 4659,2024-08-01,53.459999084472656,55.06999969482422,52.83000183105469,54.290000915527344,14099600.0,-0.015832117363459908,-1.1435423815434036,-1.0121977316499038,36.685642838115925,25.217781308483993,-1.0773267825587496,2.401908480610139,7.648892207148592,6.327793438520935,28.76819246273567,2.2399978637695312,-5.105705947371547,-1.52400093078613,-8.230394354777786,5.182392493205526,-4.877197642781958,1.8291957812096982,-3.781679327392574,71.55475876756968,44.12574712633081,3.3531967119958273,8,-1.2199993133544922,4.399999618530273,11.938950538635254,9.632499694824219,2.0900001525878906,3,,1.8500057220604504,54.31999969482422,-1.1419310697866727,52.56999969482422,1.0,50.97000122070313, 4660,2024-08-02,52.56999969482422,52.849998474121094,51.1500015258789,52.33000183105469,15098100.0,-0.01664794996053298,3.2500166893960523,-0.28915341483592244,37.0843955460725,26.749273524706975,-0.37927700898520555,2.6247142846719385,8.364002983734451,7.2801828710743735,30.884867234857712,2.309997558593757,-4.848618155211376,-1.9050003051757827,-7.598388105641625,3.78838749529006,-4.751694205408704,0.9416935950571386,-2.56817914147949,54.37955823295968,22.939382570851322,2.846693900232921,8,-0.3299999237060547,5.079999923706055,12.89639949798584,10.522499084472656,2.979999542236328,4,,-1.1435423815434036,53.459999084472656,1.8500057220604504,54.31999969482422,-1.1419310697866727,52.56999969482422, 4661,2024-08-05,52.18000030517578,52.7400016784668,47.97999954223633,48.25,14448600.0,-0.007418668288233454,-1.129754289186403,16.37514702609912,31.34227440478557,27.73953755843521,-0.22978072104066882,2.569133012542366,8.583497350801395,7.712661875177531,32.4311967888915,4.760002136230469,-4.554791977215068,-1.928499794006349,-7.184053829125169,3.327054241112471,-4.556276811565759,0.6992772235530609,2.8899993896484375,59.23837337868644,30.341909484965843,2.6277770175594086,8,-0.6550006866455078,3.6949996948242188,13.05889892578125,10.912498474121094,3.3699989318847656,0,,3.2500166893960523,52.56999969482422,-1.1435423815434036,53.459999084472656,1.8500057220604504,54.31999969482422, 4662,2024-08-06,54.08000183105469,55.11000061035156,52.65999984741211,52.93000030517578,16405700.0,0.03641244758081075,-1.8994049983748058,0.2926212306814233,45.78397486712358,30.54299316974614,-2.1120302331638996,0.4230414898744286,6.541289457004112,5.86570313103136,32.949247616445554,2.9300003051757812,-4.215321393917236,0.14150161743164347,-4.869115183789432,5.152118418652719,-2.3638067831788945,2.6468100180421814,-6.100002288818359,85.55401647970373,51.4582841751086,2.505308400610538,8,-2.535001754760742,1.3899974822998047,11.091397285461426,9.012496948242188,1.4699974060058594,1,,-1.129754289186403,52.18000030517578,3.2500166893960523,52.56999969482422,-1.1435423815434036,53.459999084472656, 4663,2024-08-07,53.63000106811523,55.29999923706055,53.40999984741211,54.5,11238800.0,-0.008321019743032898,-1.885492226470477,-0.7565198065453546,50.9697440335054,34.68469127382209,-1.5332466539919594,0.5325428026114167,6.832315223777329,6.3584197900377575,33.267573145881826,1.8899993896484375,-3.9341499362364445,-0.07499923706055256,-4.6457733810428365,4.495774906921731,-2.360386309051698,2.210387834930593,-5.650001525878899,77.18581641299615,38.681168593907884,2.285387071991142,8,-1.9900016784667898,1.839998245239265,11.125698089599616,9.462497711181648,1.9199981689453196,2,,-1.8994049983748058,54.08000183105469,-1.129754289186403,52.18000030517578,3.2500166893960523,52.56999969482422, 4664,2024-08-08,54.31999969482422,54.88999938964844,53.7400016784668,54.0,9305800.0,0.012865907383306396,-1.7381017257039055,-0.3678161927520633,52.906106131600815,38.80010052988726,-1.8713519698067174,-0.43410323408610196,5.9866567801538935,5.713069827113273,33.60310138247753,1.2599983215332102,-3.511237692547347,0.7764993667602553,-3.436499313229838,4.989498046750349,-1.3299999732347914,2.882998706755302,-6.047200164794923,86.61202755337189,43.53681803476141,2.106499339995046,8,-2.6800003051757812,1.1499996185302734,10.348249435424805,8.772499084472656,1.2299995422363281,3,,-1.885492226470477,53.63000106811523,-1.8994049983748058,54.08000183105469,-1.129754289186403,52.18000030517578, 4665,2024-08-09,55.54999923706055,56.13999938964844,54.52999877929688,54.9000015258789,11569700.0,0.02264358521993004,-1.316542300504156,2.0312447845886306,56.80108761915386,42.27712119322618,-2.463729797177429,-1.9300245970265735,4.664299757819691,4.529851077224713,33.84614585574326,1.8199996948242188,-2.914942677843875,2.1124988555908217,-1.7559370743980836,5.980934785579727,0.1782808905963691,4.046716820585274,-6.996111718750001,92.76960583798288,44.54986294976253,1.9342179649944538,8,-3.489999771118164,-0.07999992370605469,8.467849731445312,7.542499542236328,0.0,4,,-1.7381017257039055,54.31999969482422,-1.885492226470477,53.63000106811523,-1.8994049983748058,54.08000183105469,